Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de janeiro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240119C00052000 | 2022-09-26 9:31AM EDT | 52.00 | 66.90 | 67.40 | 71.10 | 0.00 | - | 5 | 3,991 | 61.69% |
| AMZN240119C00053000 | 2022-09-06 11:27AM EDT | 53.00 | 77.70 | 66.55 | 70.25 | 0.00 | - | 2 | 1,493 | 61.33% |
| AMZN240119C00054000 | 2022-09-28 2:10PM EDT | 54.00 | 68.25 | 65.75 | 69.35 | -1.35 | -1.94% | 4 | 1,084 | 60.95% |
| AMZN240119C00055000 | 2022-09-26 11:02AM EDT | 55.00 | 65.79 | 64.80 | 68.50 | 0.00 | - | 1 | 594 | 60.30% |
| AMZN240119C00056000 | 2022-09-06 11:28AM EDT | 56.00 | 75.15 | 63.90 | 67.70 | 0.00 | - | 6 | 710 | 59.90% |
| AMZN240119C00057000 | 2022-09-19 11:04AM EDT | 57.00 | 71.90 | 63.05 | 66.80 | 0.00 | - | 2 | 822 | 59.36% |
| AMZN240119C00058000 | 2022-09-23 9:32AM EDT | 58.00 | 62.52 | 62.20 | 65.95 | 0.00 | - | 1 | 280 | 58.94% |
| AMZN240119C00059000 | 2022-09-23 9:58AM EDT | 59.00 | 60.54 | 61.40 | 65.10 | 0.00 | - | 4 | 157 | 58.63% |
| AMZN240119C00060000 | 2022-09-28 10:57AM EDT | 60.00 | 61.88 | 60.45 | 64.25 | +0.26 | +0.42% | 1 | 611 | 57.95% |
| AMZN240119C00061000 | 2022-09-23 11:58AM EDT | 61.00 | 59.43 | 59.65 | 63.45 | 0.00 | - | 4 | 180 | 57.73% |
| AMZN240119C00062000 | 2022-08-10 2:07PM EDT | 62.00 | 85.25 | 75.80 | 76.50 | 0.00 | - | 106 | 440 | 114.20% |
| AMZN240119C00063000 | 2022-09-14 12:11PM EDT | 63.00 | 70.51 | 58.00 | 61.75 | 0.00 | - | 1 | 267 | 56.90% |
| AMZN240119C00064000 | 2022-08-18 11:35AM EDT | 64.00 | 83.15 | 65.45 | 66.15 | 0.00 | - | 52 | 615 | 81.56% |
| AMZN240119C00065000 | 2022-09-13 11:49AM EDT | 65.00 | 69.40 | 56.30 | 60.15 | 0.00 | - | 1 | 1,048 | 56.13% |
| AMZN240119C00066000 | 2022-08-16 2:33PM EDT | 66.00 | 84.50 | 66.30 | 67.25 | 0.00 | - | 1 | 234 | 88.60% |
| AMZN240119C00067000 | 2022-08-08 12:10PM EDT | 67.00 | 78.05 | 66.15 | 67.10 | 0.00 | - | 2 | 170 | 89.83% |
| AMZN240119C00068000 | 2022-09-02 3:07PM EDT | 68.00 | 66.12 | 53.90 | 57.65 | 0.00 | - | 11 | 2,555 | 55.01% |
| AMZN240119C00069000 | 2022-09-19 2:54PM EDT | 69.00 | 61.40 | 53.10 | 56.85 | 0.00 | - | 90 | 3,319 | 54.66% |
| AMZN240119C00069500 | 2022-09-13 11:27AM EDT | 69.50 | 65.60 | 52.60 | 56.50 | 0.00 | - | 1 | 1,051 | 54.40% |
| AMZN240119C00070000 | 2022-09-23 2:36PM EDT | 70.00 | 50.45 | 52.20 | 56.05 | 0.00 | - | 2 | 7,974 | 54.14% |
| AMZN240119C00071000 | 2022-09-28 10:13AM EDT | 71.00 | 51.95 | 51.45 | 55.25 | -7.89 | -13.19% | 2 | 811 | 53.87% |
| AMZN240119C00072000 | 2022-09-28 10:32AM EDT | 72.00 | 52.23 | 50.70 | 54.45 | -11.34 | -17.84% | 2 | 694 | 53.58% |
| AMZN240119C00072500 | 2022-09-27 1:45PM EDT | 72.50 | 50.00 | 50.20 | 54.10 | 0.00 | - | 6 | 715 | 53.31% |
| AMZN240119C00073000 | 2022-09-27 2:35PM EDT | 73.00 | 49.80 | 49.90 | 53.70 | 0.00 | - | 7 | 297 | 53.29% |
| AMZN240119C00074000 | 2022-09-28 10:31AM EDT | 74.00 | 50.61 | 49.05 | 52.90 | -0.44 | -0.86% | 2 | 351 | 52.81% |
| AMZN240119C00075000 | 2022-09-28 12:04PM EDT | 75.00 | 50.83 | 48.25 | 52.10 | +0.13 | +0.26% | 10 | 2,419 | 52.42% |
| AMZN240119C00076000 | 2022-09-28 12:02PM EDT | 76.00 | 49.98 | 47.50 | 51.35 | +1.03 | +2.10% | 126 | 872 | 52.17% |
| AMZN240119C00077000 | 2022-09-28 12:02PM EDT | 77.00 | 49.35 | 46.75 | 50.55 | +1.55 | +3.24% | 98 | 144 | 51.83% |
| AMZN240119C00077500 | 2022-09-28 12:00PM EDT | 77.50 | 48.93 | 46.35 | 50.20 | -21.77 | -30.79% | 44 | 556 | 51.69% |
| AMZN240119C00078000 | 2022-09-28 11:59AM EDT | 78.00 | 48.53 | 46.00 | 49.80 | +1.87 | +4.01% | 168 | 402 | 51.55% |
| AMZN240119C00079000 | 2022-09-28 11:58AM EDT | 79.00 | 47.79 | 45.20 | 49.10 | +1.87 | +4.07% | 132 | 511 | 51.26% |
| AMZN240119C00080000 | 2022-09-28 11:57AM EDT | 80.00 | 47.12 | 44.45 | 48.25 | +1.85 | +4.09% | 180 | 12,031 | 50.82% |
| AMZN240119C00081000 | 2022-09-28 1:23PM EDT | 81.00 | 46.69 | 43.70 | 47.55 | +0.75 | +1.63% | 637 | 469 | 50.58% |
| AMZN240119C00082000 | 2022-09-28 11:55AM EDT | 82.00 | 45.63 | 42.95 | 46.80 | +0.88 | +1.97% | 180 | 575 | 50.26% |
| AMZN240119C00083000 | 2022-09-28 2:55PM EDT | 83.00 | 45.52 | 42.30 | 46.10 | +1.60 | +3.64% | 1,234 | 777 | 50.13% |
| AMZN240119C00084000 | 2022-09-28 12:45PM EDT | 84.00 | 44.25 | 41.55 | 45.40 | +1.14 | +2.64% | 7 | 1,006 | 55.05% |
| AMZN240119C00085000 | 2022-09-27 3:24PM EDT | 85.00 | 41.50 | 40.80 | 44.70 | 0.00 | - | 2 | 1,748 | 54.76% |
| AMZN240119C00086000 | 2022-09-22 12:11PM EDT | 86.00 | 42.28 | 40.10 | 43.95 | 0.00 | - | 48 | 1,029 | 54.31% |
| AMZN240119C00087000 | 2022-09-26 10:06AM EDT | 87.00 | 41.46 | 39.35 | 43.25 | 0.00 | - | 2 | 1,531 | 53.99% |
| AMZN240119C00088000 | 2022-09-26 1:33PM EDT | 88.00 | 39.95 | 38.65 | 42.50 | 0.00 | - | 15 | 671 | 53.53% |
| AMZN240119C00089000 | 2022-09-22 12:43PM EDT | 89.00 | 38.50 | 38.00 | 41.85 | -2.28 | -5.59% | 1 | 1,094 | 53.32% |
| AMZN240119C00090000 | 2022-09-28 12:11PM EDT | 90.00 | 40.03 | 37.30 | 41.15 | +1.68 | +4.38% | 2 | 2,195 | 52.97% |
| AMZN240119C00091000 | 2022-09-22 12:54PM EDT | 91.00 | 39.42 | 36.60 | 40.50 | 0.00 | - | 4 | 946 | 52.74% |
| AMZN240119C00092000 | 2022-09-22 3:14PM EDT | 92.00 | 39.55 | 36.00 | 39.85 | 0.00 | - | 60 | 1,257 | 52.49% |
| AMZN240119C00093000 | 2022-09-22 12:41PM EDT | 93.00 | 38.05 | 35.25 | 39.15 | 0.00 | - | 8 | 1,636 | 52.12% |
| AMZN240119C00094000 | 2022-09-27 1:13PM EDT | 94.00 | 34.70 | 34.60 | 38.45 | 0.00 | - | 6 | 1,272 | 51.74% |
| AMZN240119C00095000 | 2022-09-27 12:34PM EDT | 95.00 | 34.40 | 34.00 | 37.80 | 0.00 | - | 2 | 1,481 | 51.46% |
| AMZN240119C00096000 | 2022-09-27 1:45PM EDT | 96.00 | 33.75 | 33.30 | 37.15 | 0.00 | - | 3 | 1,340 | 51.18% |
| AMZN240119C00097000 | 2022-09-26 3:50PM EDT | 97.00 | 34.05 | 32.65 | 36.55 | 0.00 | - | 1 | 1,098 | 51.00% |
| AMZN240119C00098000 | 2022-09-28 1:40PM EDT | 98.00 | 35.19 | 32.00 | 35.85 | +1.44 | +4.27% | 3 | 1,619 | 50.58% |
| AMZN240119C00099000 | 2022-09-28 1:17PM EDT | 99.00 | 34.60 | 31.45 | 35.25 | +1.54 | +4.66% | 152 | 2,045 | 50.38% |
| AMZN240119C00100000 | 2022-09-28 2:03PM EDT | 100.00 | 33.78 | 30.80 | 34.60 | +2.08 | +6.56% | 12 | 24,950 | 50.06% |
| AMZN240119C00102500 | 2022-09-28 1:41PM EDT | 102.50 | 32.44 | 29.25 | 33.10 | +2.04 | +6.71% | 83 | 1,197 | 49.48% |
| AMZN240119C00105000 | 2022-09-28 3:08PM EDT | 105.00 | 31.20 | 27.85 | 31.60 | +1.60 | +5.41% | 15 | 32,768 | 48.84% |
| AMZN240119C00107500 | 2022-09-28 3:59PM EDT | 107.50 | 29.80 | 26.35 | 30.10 | +2.55 | +9.36% | 2,537 | 2,961 | 48.15% |
| AMZN240119C00110000 | 2022-09-28 1:48PM EDT | 110.00 | 27.95 | 27.80 | 28.75 | +1.80 | +6.88% | 11 | 7,670 | 47.69% |
| AMZN240119C00112500 | 2022-09-28 3:24PM EDT | 112.50 | 26.94 | 23.70 | 30.35 | +0.64 | +2.43% | 303 | 2,104 | 53.02% |
| AMZN240119C00115000 | 2022-09-28 3:59PM EDT | 115.00 | 25.85 | 23.00 | 26.05 | +2.31 | +9.81% | 1,724 | 24,594 | 46.58% |
| AMZN240119C00117500 | 2022-09-28 2:39PM EDT | 117.50 | 24.29 | 21.15 | 24.80 | +1.71 | +7.57% | 2,226 | 2,230 | 46.13% |
| AMZN240119C00120000 | 2022-09-28 3:57PM EDT | 120.00 | 23.50 | 19.95 | 23.75 | +2.35 | +11.11% | 817 | 10,410 | 45.99% |
| AMZN240119C00122500 | 2022-09-28 3:07PM EDT | 122.50 | 22.10 | 21.95 | 23.10 | +2.10 | +10.50% | 49 | 3,244 | 46.54% |
| AMZN240119C00125000 | 2022-09-28 3:49PM EDT | 125.00 | 21.43 | 17.75 | 23.90 | +2.73 | +14.60% | 15 | 9,697 | 49.74% |
| AMZN240119C00127500 | 2022-09-28 3:49PM EDT | 127.50 | 20.35 | 19.70 | 20.25 | +2.25 | +12.43% | 170 | 2,506 | 44.53% |
| AMZN240119C00130000 | 2022-09-28 3:07PM EDT | 130.00 | 18.80 | 15.00 | 19.50 | +1.80 | +10.59% | 100 | 3,494 | 44.69% |
| AMZN240119C00132500 | 2022-09-28 12:00PM EDT | 132.50 | 17.32 | 16.20 | 21.20 | +1.27 | +7.91% | 50 | 1,103 | 49.34% |
| AMZN240119C00135000 | 2022-09-28 3:50PM EDT | 135.00 | 17.10 | 16.70 | 17.10 | +1.90 | +12.50% | 228 | 4,823 | 43.16% |
| AMZN240119C00137500 | 2022-09-28 12:15PM EDT | 137.50 | 15.70 | 15.80 | 19.30 | +1.25 | +8.65% | 142 | 2,979 | 48.61% |
| AMZN240119C00140000 | 2022-09-28 3:21PM EDT | 140.00 | 15.40 | 11.95 | 18.45 | +1.75 | +12.82% | 238 | 7,863 | 48.36% |
| AMZN240119C00142500 | 2022-09-28 1:55PM EDT | 142.50 | 14.00 | 14.15 | 17.60 | +1.15 | +8.95% | 663 | 4,418 | 48.05% |
| AMZN240119C00145000 | 2022-09-28 3:50PM EDT | 145.00 | 13.75 | 12.60 | 16.80 | +1.60 | +13.17% | 230 | 9,171 | 47.78% |
| AMZN240119C00147500 | 2022-09-28 2:55PM EDT | 147.50 | 12.63 | 9.70 | 13.75 | +1.13 | +9.83% | 1,610 | 2,333 | 43.24% |
| AMZN240119C00150000 | 2022-09-28 3:58PM EDT | 150.00 | 12.10 | 11.90 | 12.20 | +1.45 | +13.62% | 305 | 40,681 | 41.41% |
| AMZN240119C00152500 | 2022-09-27 12:29PM EDT | 152.50 | 9.85 | 8.35 | 12.35 | 0.00 | - | 43 | 2,121 | 42.78% |
| AMZN240119C00154500 | 2022-09-28 12:51PM EDT | 154.50 | 10.37 | 7.85 | 11.80 | +0.69 | +7.13% | 3 | 965 | 42.55% |
| AMZN240119C00155000 | 2022-09-28 3:08PM EDT | 155.00 | 10.60 | 7.75 | 13.90 | +1.11 | +11.70% | 6 | 11,080 | 46.80% |
| AMZN240119C00155500 | 2022-09-27 10:55AM EDT | 155.50 | 9.50 | 7.60 | 11.55 | -0.25 | -2.56% | 10 | 1,417 | 42.47% |
| AMZN240119C00156000 | 2022-09-28 3:50PM EDT | 156.00 | 10.60 | 10.30 | 11.40 | +0.95 | +9.84% | 58 | 3,124 | 42.39% |
| AMZN240119C00156500 | 2022-09-28 3:08PM EDT | 156.50 | 10.25 | 7.40 | 11.30 | +0.70 | +7.33% | 2 | 3,832 | 42.39% |
| AMZN240119C00157000 | 2022-09-28 3:08PM EDT | 157.00 | 10.10 | 10.05 | 11.10 | +0.75 | +8.02% | 6 | 665 | 42.20% |
| AMZN240119C00157500 | 2022-09-23 1:00PM EDT | 157.50 | 8.65 | 7.20 | 10.95 | 0.00 | - | 9 | 6,466 | 42.10% |
| AMZN240119C00158000 | 2022-09-27 10:35AM EDT | 158.00 | 9.15 | 9.80 | 10.90 | 0.00 | - | 5 | 1,800 | 42.20% |
| AMZN240119C00158500 | 2022-09-28 1:17PM EDT | 158.50 | 9.62 | 6.95 | 10.75 | -1.68 | -14.87% | 7 | 726 | 42.10% |
| AMZN240119C00159000 | 2022-09-28 1:16PM EDT | 159.00 | 9.47 | 8.10 | 9.90 | -1.78 | -15.82% | 6 | 1,160 | 40.60% |
| AMZN240119C00159500 | 2022-09-28 1:15PM EDT | 159.50 | 9.37 | 6.75 | 10.55 | +1.22 | +14.97% | 81 | 635 | 42.09% |
| AMZN240119C00160000 | 2022-09-28 3:07PM EDT | 160.00 | 9.43 | 6.65 | 10.40 | +1.07 | +12.80% | 91 | 9,665 | 41.98% |
| AMZN240119C00160500 | 2022-09-28 3:53PM EDT | 160.50 | 9.57 | 7.75 | 12.50 | +1.62 | +20.38% | 2,307 | 1,542 | 46.32% |
| AMZN240119C00161000 | 2022-09-28 1:12PM EDT | 161.00 | 9.05 | 6.45 | 10.20 | +1.20 | +15.29% | 1 | 545 | 41.96% |
| AMZN240119C00161250 | 2022-09-23 12:47PM EDT | 161.25 | 7.90 | 6.40 | 10.15 | 0.00 | - | 5 | 1,027 | 41.96% |
| AMZN240119C00161500 | 2022-09-13 3:43PM EDT | 161.50 | 12.60 | 6.35 | 10.10 | 0.00 | - | 15 | 297 | 41.95% |
| AMZN240119C00161750 | 2022-09-23 1:12PM EDT | 161.75 | 7.70 | 6.30 | 9.55 | 0.00 | - | 7 | 256 | 40.92% |
| AMZN240119C00162000 | 2022-09-23 1:12PM EDT | 162.00 | 7.65 | 6.25 | 9.20 | 0.00 | - | 2 | 408 | 40.30% |
| AMZN240119C00162250 | 2022-09-28 1:20PM EDT | 162.25 | 11.23 | 8.85 | 9.20 | +4.01 | +55.54% | 2 | 421 | 40.39% |
| AMZN240119C00162500 | 2022-09-28 2:03PM EDT | 162.50 | 8.72 | 8.65 | 9.35 | +1.62 | +22.82% | 2 | 1,584 | 40.79% |
| AMZN240119C00162750 | 2022-09-28 1:41PM EDT | 162.75 | 8.72 | 7.95 | 9.80 | +1.22 | +16.27% | 2 | 353 | 41.80% |
| AMZN240119C00163000 | 2022-09-27 2:44PM EDT | 163.00 | 8.00 | 6.05 | 11.90 | 0.00 | - | 1 | 390 | 46.10% |
| AMZN240119C00163250 | 2022-09-22 2:03PM EDT | 163.25 | 8.45 | 6.00 | 9.20 | 0.00 | - | 3 | 231 | 40.76% |
| AMZN240119C00163500 | 2022-09-23 2:34PM EDT | 163.50 | 7.00 | 5.95 | 9.65 | 0.00 | - | 3 | 645 | 41.77% |
| AMZN240119C00163750 | 2022-09-15 10:19AM EDT | 163.75 | 13.10 | 7.80 | 9.60 | 0.00 | - | 130 | 1,432 | 41.76% |
| AMZN240119C00164000 | 2022-09-23 1:13PM EDT | 164.00 | 7.30 | 8.45 | 8.80 | 0.00 | - | 6 | 415 | 40.20% |
| AMZN240119C00164250 | 2022-09-23 1:13PM EDT | 164.25 | 7.25 | 6.70 | 8.75 | 0.00 | - | 3 | 434 | 40.19% |
| AMZN240119C00164500 | 2022-09-23 1:13PM EDT | 164.50 | 7.20 | 5.80 | 8.70 | 0.00 | - | 4 | 628 | 40.17% |
| AMZN240119C00164750 | 2022-09-23 3:00PM EDT | 164.75 | 6.70 | 8.30 | 8.65 | 0.00 | - | 25 | 663 | 40.16% |
| AMZN240119C00165000 | 2022-09-28 2:11PM EDT | 165.00 | 8.22 | 8.25 | 8.55 | +0.77 | +10.34% | 38 | 9,035 | 40.03% |
| AMZN240119C00165250 | 2022-09-23 1:12PM EDT | 165.25 | 7.05 | 8.20 | 9.30 | 0.00 | - | 1 | 592 | 41.69% |
| AMZN240119C00165500 | 2022-09-23 2:10PM EDT | 165.50 | 6.85 | 5.60 | 8.50 | 0.00 | - | 10 | 920 | 40.11% |
| AMZN240119C00165750 | 2022-09-19 10:55AM EDT | 165.75 | 10.50 | 8.10 | 8.45 | 0.00 | - | 4 | 619 | 40.09% |
| AMZN240119C00166000 | 2022-09-23 11:37AM EDT | 166.00 | 7.30 | 6.00 | 8.40 | 0.00 | - | 5 | 575 | 40.07% |
| AMZN240119C00166500 | 2022-09-23 1:13PM EDT | 166.50 | 6.85 | 5.40 | 8.30 | 0.00 | - | 1 | 1,079 | 40.03% |
| AMZN240119C00167000 | 2022-09-26 3:42PM EDT | 167.00 | 7.65 | 5.35 | 8.20 | +0.40 | +5.52% | 1 | 1,217 | 39.99% |
| AMZN240119C00167500 | 2022-09-28 1:16PM EDT | 167.50 | 7.75 | 7.05 | 8.10 | +0.70 | +9.93% | 2 | 2,011 | 39.95% |
| AMZN240119C00168000 | 2022-09-27 2:12PM EDT | 168.00 | 6.95 | 5.15 | 8.00 | 0.00 | - | 1 | 890 | 39.91% |
| AMZN240119C00168500 | 2022-09-28 2:29PM EDT | 168.50 | 7.65 | 5.10 | 7.90 | +0.60 | +8.51% | 3 | 1,149 | 39.86% |
| AMZN240119C00169000 | 2022-09-27 12:16PM EDT | 169.00 | 6.52 | 6.80 | 7.80 | 0.00 | - | 1 | 1,668 | 39.81% |
| AMZN240119C00169500 | 2022-09-27 2:12PM EDT | 169.50 | 6.70 | 7.40 | 7.70 | 0.00 | - | 1 | 1,415 | 39.77% |
| AMZN240119C00170000 | 2022-09-28 3:48PM EDT | 170.00 | 7.40 | 5.00 | 7.60 | +0.80 | +12.12% | 41 | 21,653 | 39.71% |
| AMZN240119C00170500 | 2022-09-26 3:57PM EDT | 170.50 | 6.65 | 4.80 | 7.55 | 0.00 | - | 121 | 974 | 39.77% |
| AMZN240119C00171000 | 2022-09-27 2:23PM EDT | 171.00 | 6.35 | 7.15 | 7.45 | 0.00 | - | 1 | 651 | 39.71% |
| AMZN240119C00171500 | 2022-09-28 10:11AM EDT | 171.50 | 6.42 | 4.65 | 8.10 | +0.02 | +0.31% | 130 | 658 | 41.30% |
| AMZN240119C00172000 | 2022-09-28 2:46PM EDT | 172.00 | 6.98 | 4.55 | 7.25 | +0.68 | +10.79% | 2 | 647 | 39.59% |
| AMZN240119C00172500 | 2022-09-28 3:24PM EDT | 172.50 | 6.91 | 4.50 | 7.15 | +0.61 | +9.68% | 2,224 | 1,603 | 39.53% |
| AMZN240119C00173000 | 2022-09-28 1:49PM EDT | 173.00 | 6.65 | 4.40 | 7.10 | +0.30 | +4.72% | 640 | 212 | 39.58% |
| AMZN240119C00173500 | 2022-09-26 3:43PM EDT | 173.50 | 6.10 | 4.35 | 7.00 | 0.00 | - | 3 | 1,280 | 39.51% |
| AMZN240119C00174000 | 2022-09-27 2:23PM EDT | 174.00 | 5.90 | 6.65 | 6.90 | 0.00 | - | 2 | 512 | 39.45% |
| AMZN240119C00174500 | 2022-09-26 1:30PM EDT | 174.50 | 6.05 | 4.15 | 6.85 | 0.00 | - | 2 | 1,366 | 39.49% |
| AMZN240119C00175000 | 2022-09-27 2:39PM EDT | 175.00 | 5.95 | 4.15 | 6.75 | 0.00 | - | 120 | 32,189 | 39.42% |
| AMZN240119C00175500 | 2022-09-23 2:59PM EDT | 175.50 | 5.10 | 6.40 | 6.65 | 0.00 | - | 17 | 3,239 | 39.34% |
| AMZN240119C00176000 | 2022-09-26 3:43PM EDT | 176.00 | 5.75 | 4.00 | 6.60 | 0.00 | - | 51 | 1,088 | 39.38% |
| AMZN240119C00176500 | 2022-09-23 11:40AM EDT | 176.50 | 5.55 | 6.25 | 6.50 | 0.00 | - | 28 | 730 | 39.31% |
| AMZN240119C00177000 | 2022-09-28 2:35PM EDT | 177.00 | 6.25 | 3.85 | 6.45 | +0.45 | +7.76% | 3 | 582 | 39.34% |
| AMZN240119C00177500 | 2022-09-28 2:02PM EDT | 177.50 | 6.10 | 6.05 | 6.35 | +0.55 | +9.91% | 150 | 2,408 | 39.26% |
| AMZN240119C00178000 | 2022-09-28 2:29PM EDT | 178.00 | 6.10 | 5.95 | 6.35 | +0.60 | +10.91% | 171 | 804 | 39.41% |
| AMZN240119C00178500 | 2022-09-28 3:53PM EDT | 178.50 | 6.15 | 3.85 | 6.20 | +0.55 | +9.82% | 1,709 | 296 | 39.21% |
| AMZN240119C00179000 | 2022-09-26 3:26PM EDT | 179.00 | 5.45 | 5.90 | 6.15 | 0.00 | - | 158 | 1,888 | 39.23% |
| AMZN240119C00179500 | 2022-09-27 2:18PM EDT | 179.50 | 5.20 | 5.80 | 6.05 | 0.00 | - | 2 | 796 | 39.15% |
| AMZN240119C00180000 | 2022-09-28 2:07PM EDT | 180.00 | 5.75 | 3.40 | 6.25 | +0.60 | +11.65% | 79 | 39,153 | 39.77% |
| AMZN240119C00180500 | 2022-09-26 3:44PM EDT | 180.50 | 5.15 | 5.60 | 5.90 | 0.00 | - | 91 | 1,393 | 39.08% |
| AMZN240119C00181000 | 2022-09-26 12:59PM EDT | 181.00 | 5.10 | 5.60 | 9.25 | 0.00 | - | 3 | 507 | 46.78% |
| AMZN240119C00181500 | 2022-09-27 2:22PM EDT | 181.50 | 4.95 | 5.55 | 5.80 | 0.00 | - | 4 | 596 | 39.12% |
| AMZN240119C00182000 | 2022-09-27 10:40AM EDT | 182.00 | 4.95 | 3.15 | 5.70 | 0.00 | - | 100 | 1,117 | 39.03% |
| AMZN240119C00182500 | 2022-09-28 1:40PM EDT | 182.50 | 5.40 | 5.40 | 5.65 | +0.25 | +4.85% | 5 | 2,103 | 39.04% |
| AMZN240119C00185000 | 2022-09-27 3:22PM EDT | 185.00 | 4.75 | 2.76 | 7.95 | +0.14 | +3.04% | 1 | 4,961 | 45.13% |
| AMZN240119C00187500 | 2022-09-27 10:18AM EDT | 187.50 | 4.55 | 4.75 | 5.00 | 0.00 | - | 5 | 2,456 | 38.78% |
| AMZN240119C00190000 | 2022-09-26 2:00PM EDT | 190.00 | 4.01 | 4.50 | 4.75 | 0.00 | - | 18 | 5,522 | 38.78% |
| AMZN240119C00192500 | 2022-09-26 12:37PM EDT | 192.50 | 3.75 | 3.50 | 4.45 | 0.00 | - | 4 | 1,282 | 38.62% |
| AMZN240119C00195000 | 2022-09-27 2:13PM EDT | 195.00 | 3.65 | 3.25 | 4.20 | 0.00 | - | 4 | 2,709 | 38.54% |
| AMZN240119C00197500 | 2022-09-28 1:26PM EDT | 197.50 | 3.80 | 3.75 | 3.95 | +0.33 | +9.51% | 4 | 2,121 | 38.43% |
| AMZN240119C00200000 | 2022-09-28 3:52PM EDT | 200.00 | 3.70 | 2.90 | 3.70 | +0.45 | +13.85% | 92 | 16,147 | 38.29% |
| AMZN240119C00202500 | 2022-09-23 3:22PM EDT | 202.50 | 2.68 | 2.81 | 3.55 | 0.00 | - | 77 | 2,029 | 38.40% |
| AMZN240119C00205000 | 2022-09-28 2:15PM EDT | 205.00 | 3.15 | 3.15 | 3.35 | +0.26 | +9.00% | 16 | 12,023 | 38.34% |
| AMZN240119C00207500 | 2022-09-27 2:12PM EDT | 207.50 | 2.73 | 2.90 | 3.15 | 0.00 | - | 14 | 1,010 | 38.25% |
| AMZN240119C00210000 | 2022-09-28 11:54AM EDT | 210.00 | 2.90 | 2.81 | 2.96 | +0.37 | +14.62% | 27 | 8,812 | 38.14% |
| AMZN240119C00212500 | 2022-09-27 2:08PM EDT | 212.50 | 2.44 | 2.65 | 2.80 | 0.00 | - | 1 | 3,996 | 38.11% |
| AMZN240119C00215000 | 2022-09-28 3:02PM EDT | 215.00 | 2.59 | 2.50 | 2.66 | +0.29 | +12.61% | 24 | 2,861 | 38.12% |
| AMZN240119C00217500 | 2022-09-27 2:20PM EDT | 217.50 | 2.16 | 2.36 | 2.53 | 0.00 | - | 12 | 1,352 | 38.15% |
| AMZN240119C00220000 | 2022-09-28 2:29PM EDT | 220.00 | 2.32 | 2.24 | 2.39 | +0.27 | +13.17% | 36 | 3,524 | 38.10% |
| AMZN240119C00222500 | 2022-09-27 2:20PM EDT | 222.50 | 1.93 | 2.12 | 2.26 | 0.00 | - | 31 | 4,574 | 38.07% |
| AMZN240119C00225000 | 2022-09-28 12:25PM EDT | 225.00 | 2.05 | 1.77 | 2.15 | +0.26 | +14.53% | 15 | 18,914 | 38.09% |
| AMZN240119C00227500 | 2022-09-28 2:13PM EDT | 227.50 | 1.90 | 1.91 | 2.05 | -0.14 | -6.86% | 1 | 7,300 | 38.13% |
| AMZN240119C00230000 | 2022-09-27 1:15PM EDT | 230.00 | 1.60 | 0.01 | 1.95 | 0.00 | - | 20 | 2,095 | 38.15% |
| AMZN240119C00232500 | 2022-09-16 12:17PM EDT | 232.50 | 2.16 | 1.71 | 1.89 | 0.00 | - | 1 | 2,116 | 38.32% |
| AMZN240119C00235000 | 2022-09-28 10:42AM EDT | 235.00 | 1.62 | 0.00 | 1.75 | +0.14 | +9.46% | 4 | 4,043 | 38.11% |
| AMZN240119C00237500 | 2022-09-28 3:15PM EDT | 237.50 | 1.59 | 1.34 | 1.67 | +0.09 | +6.00% | 2 | 21,173 | 38.15% |
| AMZN240119C00240000 | 2022-09-28 3:21PM EDT | 240.00 | 1.50 | 1.47 | 1.60 | +0.16 | +11.94% | 1 | 3,767 | 38.22% |
| AMZN240119C00242500 | 2022-09-27 11:20AM EDT | 242.50 | 1.28 | 1.39 | 1.54 | 0.00 | - | 1 | 700 | 38.32% |
| AMZN240119C00245000 | 2022-09-27 12:56PM EDT | 245.00 | 1.22 | 1.32 | 1.49 | 0.00 | - | 7 | 1,122 | 38.45% |
| AMZN240119C00247500 | 2022-09-23 1:28PM EDT | 247.50 | 1.10 | 1.09 | 1.42 | 0.00 | - | 2 | 862 | 38.48% |
| AMZN240119C00250000 | 2022-09-28 12:26PM EDT | 250.00 | 1.25 | 1.21 | 1.34 | +0.08 | +6.84% | 11 | 9,709 | 38.42% |
| AMZN240119C00255000 | 2022-09-27 10:49AM EDT | 255.00 | 1.04 | 1.10 | 1.23 | 0.00 | - | 95 | 1,832 | 38.53% |
| AMZN240119C00260000 | 2022-09-28 3:40PM EDT | 260.00 | 1.09 | 1.00 | 1.12 | +0.15 | +15.96% | 59 | 8,551 | 38.57% |
| AMZN240119C00265000 | 2022-09-27 11:52AM EDT | 265.00 | 0.87 | 0.80 | 1.03 | 0.00 | - | 65 | 13,949 | 38.68% |
| AMZN240119C00270000 | 2022-09-28 3:40PM EDT | 270.00 | 0.93 | 0.71 | 0.93 | +0.11 | +13.41% | 36 | 40,361 | 38.66% |
| AMZN240119C01040000 | 2022-06-03 10:05AM EDT | 1,040.00 | 1,499.75 | 1,486.35 | 1,504.20 | -39.50 | -2.57% | 2 | 0 | 0.00% |
| AMZN240119C01060000 | 2022-06-02 9:55AM EDT | 1,060.00 | 1,437.30 | 1,468.70 | 1,486.55 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119C01080000 | 2022-06-01 1:27PM EDT | 1,080.00 | 1,459.95 | 1,451.15 | 1,469.00 | 0.00 | - | 8 | 20 | 0.00% |
| AMZN240119C01100000 | 2022-06-02 12:02PM EDT | 1,100.00 | 1,441.97 | 1,434.50 | 1,451.60 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119C01120000 | 2022-06-01 12:43PM EDT | 1,120.00 | 1,406.15 | 1,416.40 | 1,434.25 | 0.00 | - | 5 | 18 | 0.00% |
| AMZN240119C01140000 | 2022-06-02 1:24PM EDT | 1,140.00 | 1,451.10 | 1,399.15 | 1,417.00 | 0.00 | - | 2 | 15 | 0.00% |
| AMZN240119C01160000 | 2022-06-01 1:36PM EDT | 1,160.00 | 1,392.60 | 1,382.00 | 1,399.80 | 0.00 | - | 16 | 11 | 0.00% |
| AMZN240119C01180000 | 2022-06-01 12:43PM EDT | 1,180.00 | 1,355.23 | 1,364.90 | 1,382.75 | 0.00 | - | 6 | 12 | 0.00% |
| AMZN240119C01200000 | 2022-06-01 3:33PM EDT | 1,200.00 | 1,373.75 | 1,348.00 | 1,365.65 | 0.00 | - | 8 | 27 | 0.00% |
| AMZN240119C01220000 | 2022-06-02 12:02PM EDT | 1,220.00 | 1,339.92 | 1,330.95 | 1,348.80 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN240119C01240000 | 2022-06-01 3:11PM EDT | 1,240.00 | 1,340.65 | 1,314.05 | 1,331.90 | 0.00 | - | 4 | 16 | 0.00% |
| AMZN240119C01260000 | 2022-06-01 12:40PM EDT | 1,260.00 | 1,293.81 | 1,297.25 | 1,314.60 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240119C01280000 | 2022-06-01 1:36PM EDT | 1,280.00 | 1,292.25 | 1,280.45 | 1,297.80 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN240119C01300000 | 2022-06-01 12:41PM EDT | 1,300.00 | 1,260.10 | 1,263.75 | 1,281.60 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN240119C01320000 | 2022-06-01 12:42PM EDT | 1,320.00 | 1,239.92 | 1,247.20 | 1,265.00 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN240119C01340000 | 2022-06-01 2:09PM EDT | 1,340.00 | 1,253.20 | 1,230.80 | 1,248.65 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN240119C01360000 | 2022-06-01 12:45PM EDT | 1,360.00 | 1,203.70 | 1,214.50 | 1,232.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240119C01380000 | 2022-06-01 12:48PM EDT | 1,380.00 | 1,181.26 | 1,198.25 | 1,215.50 | 0.00 | - | 2 | 139 | 0.00% |
| AMZN240119C01390000 | 2022-06-01 2:50PM EDT | 1,390.00 | 1,212.00 | 1,190.05 | 1,207.50 | 0.00 | - | 12 | 49 | 0.00% |
| AMZN240119C01400000 | 2022-06-01 2:25PM EDT | 1,400.00 | 1,213.20 | 1,182.05 | 1,199.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN240119C01420000 | 2022-06-01 2:25PM EDT | 1,420.00 | 1,198.85 | 1,165.90 | 1,183.50 | 0.00 | - | 2 | 33 | 0.00% |
| AMZN240119C01440000 | 2022-06-01 2:30PM EDT | 1,440.00 | 1,184.25 | 1,150.00 | 1,167.85 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN240119C01450000 | 2022-05-31 9:30AM EDT | 1,450.00 | 1,041.15 | 1,142.05 | 1,159.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240119C01460000 | 2022-06-01 2:40PM EDT | 1,460.00 | 1,163.10 | 1,134.10 | 1,151.50 | 0.00 | - | 5 | 13 | 0.00% |
| AMZN240119C01480000 | 2022-05-25 10:50AM EDT | 1,480.00 | 847.25 | 1,118.30 | 1,136.00 | 0.00 | - | 2 | 16 | 0.00% |
| AMZN240119C01500000 | 2022-06-02 11:17AM EDT | 1,500.00 | 1,110.45 | 1,102.65 | 1,120.00 | 0.00 | - | 6 | 101 | 0.00% |
| AMZN240119C01520000 | 2022-06-01 1:15PM EDT | 1,520.00 | 1,091.50 | 1,087.05 | 1,104.35 | 0.00 | - | 6 | 19 | 0.00% |
| AMZN240119C01540000 | 2022-05-13 2:37PM EDT | 1,540.00 | 872.44 | 1,071.60 | 1,088.90 | 0.00 | - | 4 | 7 | 0.00% |
| AMZN240119C01550000 | 2022-05-13 2:48PM EDT | 1,550.00 | 1,044.00 | 1,063.90 | 1,081.25 | 0.00 | - | 1 | 24 | 0.00% |
| AMZN240119C01560000 | 2022-05-13 11:55AM EDT | 1,560.00 | 874.54 | 1,056.25 | 1,073.50 | 0.00 | - | 4 | 16 | 0.00% |
| AMZN240119C01580000 | 2022-05-10 12:24PM EDT | 1,580.00 | 799.42 | 1,041.05 | 1,057.50 | 0.00 | - | 2 | 21 | 0.00% |
| AMZN240119C01600000 | 2022-06-01 2:31PM EDT | 1,600.00 | 1,057.85 | 1,025.90 | 1,043.00 | 0.00 | - | 6 | 54 | 0.00% |
| AMZN240119C01620000 | 2022-06-01 2:25PM EDT | 1,620.00 | 1,041.94 | 1,010.90 | 1,028.00 | 0.00 | - | 3 | 18 | 0.00% |
| AMZN240119C01640000 | 2022-05-26 12:28PM EDT | 1,640.00 | 829.05 | 996.05 | 1,013.00 | 0.00 | - | 2 | 28 | 0.00% |
| AMZN240119C01660000 | 2022-05-18 3:04PM EDT | 1,660.00 | 729.00 | 981.30 | 998.50 | 0.00 | - | 6 | 27 | 0.00% |
| AMZN240119C01680000 | 2022-05-17 11:03AM EDT | 1,680.00 | 789.12 | 966.65 | 983.00 | 0.00 | - | 2 | 22 | 0.00% |
| AMZN240119C01700000 | 2022-06-01 2:30PM EDT | 1,700.00 | 985.83 | 952.10 | 969.00 | 0.00 | - | 6 | 53 | 0.00% |
| AMZN240119C01720000 | 2022-05-17 11:03AM EDT | 1,720.00 | 761.00 | 937.75 | 953.50 | 0.00 | - | 2 | 48 | 0.00% |
| AMZN240119C01740000 | 2022-05-18 3:08PM EDT | 1,740.00 | 680.00 | 923.45 | 940.50 | 0.00 | - | 8 | 75 | 0.00% |
| AMZN240119C01760000 | 2022-05-31 11:11AM EDT | 1,760.00 | 827.83 | 909.35 | 926.00 | 0.00 | - | 1 | 32 | 0.00% |
| AMZN240119C01780000 | 2022-06-02 10:39AM EDT | 1,780.00 | 889.59 | 880.95 | 897.20 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240119C01800000 | 2022-06-03 12:40PM EDT | 1,800.00 | 882.51 | 881.40 | 897.45 | +6.68 | +0.76% | 5 | 74 | 0.00% |
| AMZN240119C01820000 | 2022-06-02 10:37AM EDT | 1,820.00 | 858.20 | 867.60 | 884.50 | 0.00 | - | 2 | 40 | 0.00% |
| AMZN240119C01840000 | 2022-06-02 11:28AM EDT | 1,840.00 | 860.85 | 853.95 | 870.00 | 0.00 | - | 2 | 53 | 0.00% |
| AMZN240119C01860000 | 2022-06-02 11:29AM EDT | 1,860.00 | 847.26 | 840.35 | 857.00 | 0.00 | - | 4 | 63 | 0.00% |
| AMZN240119C01880000 | 2022-05-19 11:46AM EDT | 1,880.00 | 634.01 | 826.95 | 843.50 | 0.00 | - | 10 | 53 | 0.00% |
| AMZN240119C01900000 | 2022-06-02 11:10AM EDT | 1,900.00 | 828.35 | 813.50 | 830.50 | 0.00 | - | 32 | 70 | 0.00% |
| AMZN240119C01920000 | 2022-06-01 1:11PM EDT | 1,920.00 | 813.11 | 800.45 | 816.50 | 0.00 | - | 2 | 40 | 0.00% |
| AMZN240119C01940000 | 2022-06-01 1:10PM EDT | 1,940.00 | 795.79 | 787.25 | 803.50 | 0.00 | - | 2 | 46 | 0.00% |
| AMZN240119C01960000 | 2022-06-02 12:17PM EDT | 1,960.00 | 790.96 | 774.45 | 791.00 | 0.00 | - | 2 | 65 | 0.00% |
| AMZN240119C01980000 | 2022-06-01 1:04PM EDT | 1,980.00 | 757.28 | 762.25 | 777.45 | 0.00 | - | 2 | 85 | 0.00% |
| AMZN240119C02000000 | 2022-06-03 3:11PM EDT | 2,000.00 | 757.85 | 749.55 | 765.50 | -38.15 | -4.79% | 8 | 263 | 0.00% |
| AMZN240119C02050000 | 2022-06-02 12:57PM EDT | 2,050.00 | 757.93 | 718.60 | 734.00 | 0.00 | - | 6 | 52 | 0.00% |
| AMZN240119C02100000 | 2022-06-02 2:27PM EDT | 2,100.00 | 732.19 | 688.40 | 704.00 | 0.00 | - | 10 | 528 | 0.00% |
| AMZN240119C02150000 | 2022-06-03 11:07AM EDT | 2,150.00 | 653.86 | 658.95 | 674.40 | -50.14 | -7.12% | 2 | 113 | 0.00% |
| AMZN240119C02200000 | 2022-06-03 3:45PM EDT | 2,200.00 | 633.72 | 630.40 | 645.65 | -41.75 | -6.18% | 5 | 295 | 0.00% |
| AMZN240119C02250000 | 2022-06-02 1:18PM EDT | 2,250.00 | 638.23 | 602.05 | 617.40 | 0.00 | - | 12 | 88 | 0.00% |
| AMZN240119C02300000 | 2022-06-03 3:41PM EDT | 2,300.00 | 585.24 | 575.85 | 590.65 | -33.11 | -5.35% | 5 | 1,140 | 0.00% |
| AMZN240119C02350000 | 2022-06-03 3:41PM EDT | 2,350.00 | 559.29 | 549.60 | 564.20 | -33.09 | -5.59% | 3 | 92 | 0.00% |
| AMZN240119C02400000 | 2022-06-03 3:37PM EDT | 2,400.00 | 532.10 | 524.50 | 538.95 | -34.69 | -6.12% | 3 | 432 | 0.00% |
| AMZN240119C02450000 | 2022-06-02 2:43PM EDT | 2,450.00 | 536.30 | 499.80 | 514.30 | 0.00 | - | 8 | 153 | 0.00% |
| AMZN240119C02500000 | 2022-06-03 3:18PM EDT | 2,500.00 | 475.50 | 476.75 | 490.90 | -37.00 | -7.22% | 7 | 426 | 0.00% |
| AMZN240119C02550000 | 2022-06-03 3:18PM EDT | 2,550.00 | 457.86 | 454.30 | 468.50 | -30.14 | -6.18% | 1 | 99 | 0.00% |
| AMZN240119C02600000 | 2022-06-02 2:08PM EDT | 2,600.00 | 469.55 | 432.25 | 446.00 | 0.00 | - | 6 | 135 | 0.00% |
| AMZN240119C02650000 | 2022-06-02 2:27PM EDT | 2,650.00 | 446.20 | 411.25 | 425.05 | 0.00 | - | 8 | 54 | 0.00% |
| AMZN240119C02700000 | 2022-06-03 11:28AM EDT | 2,700.00 | 389.25 | 391.00 | 404.50 | -36.51 | -8.58% | 2 | 204 | 0.00% |
| AMZN240119C02750000 | 2022-06-03 11:07AM EDT | 2,750.00 | 369.26 | 371.65 | 385.35 | -33.40 | -8.29% | 2 | 152 | 0.00% |
| AMZN240119C02800000 | 2022-06-03 11:05AM EDT | 2,800.00 | 350.12 | 353.15 | 366.75 | -35.33 | -9.17% | 2 | 249 | 0.00% |
| AMZN240119C02850000 | 2022-06-03 10:42AM EDT | 2,850.00 | 333.47 | 335.20 | 348.85 | -33.82 | -9.21% | 2 | 213 | 0.00% |
| AMZN240119C02900000 | 2022-06-03 2:53PM EDT | 2,900.00 | 328.60 | 318.05 | 332.00 | -20.36 | -5.83% | 3 | 247 | 0.00% |
| AMZN240119C02950000 | 2022-06-02 1:17PM EDT | 2,950.00 | 326.02 | 301.65 | 315.35 | 0.00 | - | 3 | 69 | 0.00% |
| AMZN240119C03000000 | 2022-06-03 3:29PM EDT | 3,000.00 | 292.00 | 286.00 | 299.50 | -16.34 | -5.30% | 21 | 1,266 | 0.00% |
| AMZN240119C03050000 | 2022-06-02 3:11PM EDT | 3,050.00 | 297.85 | 271.00 | 285.00 | 0.00 | - | 10 | 101 | 0.00% |
| AMZN240119C03090000 | 2022-06-03 9:30AM EDT | 3,090.00 | 282.64 | 259.25 | 273.40 | +4.99 | +1.80% | 1 | 56 | 0.00% |
| AMZN240119C03100000 | 2022-06-03 11:36AM EDT | 3,100.00 | 261.60 | 256.40 | 270.50 | -24.62 | -8.60% | 3 | 589 | 0.00% |
| AMZN240119C03110000 | 2022-06-02 3:38PM EDT | 3,110.00 | 282.52 | 253.80 | 267.50 | 0.00 | - | 3 | 18 | 0.00% |
| AMZN240119C03120000 | 2022-06-03 12:09PM EDT | 3,120.00 | 254.95 | 250.85 | 265.00 | -24.97 | -8.92% | 3 | 128 | 0.00% |
| AMZN240119C03130000 | 2022-06-01 3:21PM EDT | 3,130.00 | 268.68 | 248.10 | 262.00 | 0.00 | - | 8 | 162 | 0.00% |
| AMZN240119C03140000 | 2022-06-01 3:04PM EDT | 3,140.00 | 261.35 | 245.60 | 259.30 | 0.00 | - | 4 | 31 | 0.00% |
| AMZN240119C03150000 | 2022-06-02 3:41PM EDT | 3,150.00 | 271.15 | 242.70 | 256.50 | 0.00 | - | 8 | 330 | 0.00% |
| AMZN240119C03160000 | 2022-06-01 3:24PM EDT | 3,160.00 | 260.17 | 240.05 | 254.00 | 0.00 | - | 4 | 86 | 0.00% |
| AMZN240119C03170000 | 2022-06-01 3:26PM EDT | 3,170.00 | 256.50 | 237.40 | 251.50 | 0.00 | - | 4 | 26 | 0.00% |
| AMZN240119C03180000 | 2022-06-02 1:35PM EDT | 3,180.00 | 260.65 | 234.95 | 248.70 | 0.00 | - | 6 | 51 | 0.00% |
| AMZN240119C03190000 | 2022-06-01 3:12PM EDT | 3,190.00 | 250.25 | 232.40 | 246.10 | 0.00 | - | 2 | 29 | 0.00% |
| AMZN240119C03200000 | 2022-06-02 12:32PM EDT | 3,200.00 | 250.00 | 229.65 | 243.50 | 0.00 | - | 1 | 396 | 0.00% |
| AMZN240119C03210000 | 2022-06-01 3:31PM EDT | 3,210.00 | 244.50 | 227.10 | 241.00 | 0.00 | - | 2 | 26 | 0.00% |
| AMZN240119C03220000 | 2022-06-01 3:38PM EDT | 3,220.00 | 242.07 | 224.60 | 238.50 | 0.00 | - | 2 | 22 | 0.00% |
| AMZN240119C03225000 | 2022-05-26 2:04PM EDT | 3,225.00 | 152.82 | 223.35 | 237.50 | 0.00 | - | 20 | 47 | 0.00% |
| AMZN240119C03230000 | 2022-04-18 10:27AM EDT | 3,230.00 | 523.11 | 139.65 | 148.55 | 0.00 | - | 4 | 7 | 0.00% |
| AMZN240119C03235000 | 2022-05-20 3:34PM EDT | 3,235.00 | 243.00 | 220.90 | 235.00 | 0.00 | - | 1 | 14 | 0.00% |
| AMZN240119C03240000 | 2022-05-05 3:01PM EDT | 3,240.00 | 181.80 | 219.75 | 233.50 | 0.00 | - | 1 | 10 | 0.00% |
| AMZN240119C03245000 | 2022-05-25 10:50AM EDT | 3,245.00 | 123.80 | 218.40 | 232.50 | 0.00 | - | 2 | 12 | 0.00% |
| AMZN240119C03250000 | 2022-05-25 10:46AM EDT | 3,250.00 | 125.56 | 217.20 | 231.35 | 0.00 | - | 4 | 77 | 0.00% |
| AMZN240119C03255000 | 2022-05-25 10:42AM EDT | 3,255.00 | 124.05 | 216.00 | 230.00 | 0.00 | - | 2 | 14 | 0.00% |
| AMZN240119C03260000 | 2022-05-12 9:30AM EDT | 3,260.00 | 115.20 | 214.80 | 228.95 | 0.00 | - | 1 | 13 | 0.00% |
| AMZN240119C03265000 | 2022-06-01 11:55AM EDT | 3,265.00 | 223.00 | 213.60 | 227.50 | 0.00 | - | 2 | 10 | 0.00% |
| AMZN240119C03270000 | 2022-05-03 3:25PM EDT | 3,270.00 | 222.55 | 237.90 | 248.90 | 0.00 | - | 1 | 28 | 0.00% |
| AMZN240119C03275000 | 2022-05-11 12:24PM EDT | 3,275.00 | 126.50 | 211.40 | 225.10 | 0.00 | - | 2 | 69 | 0.00% |
| AMZN240119C03280000 | 2022-05-20 1:28PM EDT | 3,280.00 | 115.00 | 210.25 | 223.95 | 0.00 | - | 1 | 19 | 0.00% |
| AMZN240119C03285000 | 2022-06-02 2:36PM EDT | 3,285.00 | 234.15 | 208.90 | 222.95 | 0.00 | - | 2 | 15 | 0.00% |
| AMZN240119C03290000 | 2022-05-18 3:35PM EDT | 3,290.00 | 116.32 | 207.70 | 221.50 | 0.00 | - | 29 | 32 | 0.00% |
| AMZN240119C03295000 | 2022-05-18 9:33AM EDT | 3,295.00 | 138.85 | 206.70 | 220.40 | 0.00 | - | 5 | 33 | 0.00% |
| AMZN240119C03300000 | 2022-06-03 12:54PM EDT | 3,300.00 | 213.54 | 205.40 | 219.50 | -1.46 | -0.68% | 3 | 418 | 0.00% |
| AMZN240119C03305000 | 2022-06-03 2:43PM EDT | 3,305.00 | 212.26 | 204.25 | 218.35 | +74.11 | +53.64% | 1 | 28 | 0.00% |
| AMZN240119C03310000 | 2022-05-25 2:54PM EDT | 3,310.00 | 211.21 | 203.05 | 217.10 | +96.86 | +84.70% | 1 | 47 | 0.00% |
| AMZN240119C03315000 | 2022-05-31 10:43AM EDT | 3,315.00 | 169.44 | 202.10 | 215.80 | 0.00 | - | 1 | 31 | 0.00% |
| AMZN240119C03320000 | 2022-05-10 9:59AM EDT | 3,320.00 | 139.00 | 200.95 | 214.50 | 0.00 | - | 1 | 23 | 0.00% |
| AMZN240119C03330000 | 2022-05-12 3:38PM EDT | 3,330.00 | 114.50 | 198.70 | 212.40 | 0.00 | - | 2 | 48 | 0.00% |
| AMZN240119C03340000 | 2022-06-03 10:12AM EDT | 3,340.00 | 204.35 | 196.45 | 210.00 | +65.05 | +46.70% | 1 | 58 | 0.00% |
| AMZN240119C03350000 | 2022-06-03 2:00PM EDT | 3,350.00 | 200.00 | 194.05 | 208.00 | -20.00 | -9.09% | 2 | 87 | 0.00% |
| AMZN240119C03360000 | 2022-06-03 10:12AM EDT | 3,360.00 | 199.95 | 191.85 | 205.90 | +70.80 | +54.82% | 1 | 38 | 0.00% |
| AMZN240119C03370000 | 2022-05-12 12:53PM EDT | 3,370.00 | 117.00 | 189.65 | 203.70 | 0.00 | - | 2 | 44 | 0.00% |
| AMZN240119C03380000 | 2022-05-20 10:03AM EDT | 3,380.00 | 111.60 | 187.50 | 201.50 | 0.00 | - | 8 | 77 | 0.00% |
| AMZN240119C03390000 | 2022-05-13 2:39PM EDT | 3,390.00 | 124.28 | 185.60 | 199.50 | 0.00 | - | 4 | 61 | 0.00% |
| AMZN240119C03400000 | 2022-05-31 12:51PM EDT | 3,400.00 | 198.60 | 183.35 | 197.35 | 0.00 | - | 5 | 844 | 0.00% |
| AMZN240119C03410000 | 2022-05-24 10:38AM EDT | 3,410.00 | 85.09 | 181.20 | 195.00 | 0.00 | - | 2 | 38 | 0.00% |
| AMZN240119C03420000 | 2022-05-20 10:05AM EDT | 3,420.00 | 104.31 | 179.20 | 192.95 | 0.00 | - | 2 | 21 | 0.00% |
| AMZN240119C03430000 | 2022-05-19 12:10PM EDT | 3,430.00 | 109.43 | 177.20 | 191.00 | 0.00 | - | 2 | 31 | 0.00% |
| AMZN240119C03440000 | 2022-05-06 10:06AM EDT | 3,440.00 | 138.80 | 175.15 | 189.15 | 0.00 | - | 2 | 21 | 0.00% |
| AMZN240119C03450000 | 2022-06-03 12:54PM EDT | 3,450.00 | 177.89 | 173.10 | 187.00 | -12.62 | -6.62% | 2 | 74 | 0.00% |
| AMZN240119C03460000 | 2022-06-03 3:11PM EDT | 3,460.00 | 178.15 | 171.30 | 185.00 | +35.69 | +25.05% | 2 | 9 | 0.00% |
| AMZN240119C03470000 | 2022-06-03 3:11PM EDT | 3,470.00 | 177.30 | 169.25 | 183.00 | +83.05 | +88.12% | 4 | 60 | 0.00% |
| AMZN240119C03480000 | 2022-05-18 3:05PM EDT | 3,480.00 | 92.82 | 167.20 | 181.00 | 0.00 | - | 2 | 24 | 0.00% |
| AMZN240119C03490000 | 2022-05-24 3:42PM EDT | 3,490.00 | 83.79 | 165.40 | 179.00 | 0.00 | - | 53 | 69 | 0.00% |
| AMZN240119C03500000 | 2022-06-03 1:12PM EDT | 3,500.00 | 169.30 | 163.50 | 177.00 | -23.30 | -12.10% | 3 | 896 | 0.00% |
| AMZN240119C03510000 | 2022-06-03 3:06PM EDT | 3,510.00 | 171.10 | 161.60 | 175.45 | +37.82 | +28.38% | 22 | 153 | 0.00% |
| AMZN240119C03520000 | 2022-06-03 3:22PM EDT | 3,520.00 | 164.65 | 159.75 | 173.50 | +59.87 | +57.14% | 2 | 46 | 0.00% |
| AMZN240119C03530000 | 2022-06-01 2:39PM EDT | 3,530.00 | 176.05 | 157.90 | 171.50 | 0.00 | - | 1 | 26 | 0.00% |
| AMZN240119C03540000 | 2022-06-03 3:12PM EDT | 3,540.00 | 161.45 | 156.15 | 170.25 | +82.20 | +103.72% | 4 | 31 | 0.00% |
| AMZN240119C03550000 | 2022-06-01 12:28PM EDT | 3,550.00 | 164.50 | 154.30 | 168.00 | 0.00 | - | 8 | 118 | 0.00% |
| AMZN240119C03560000 | 2022-06-02 2:05PM EDT | 3,560.00 | 173.98 | 152.40 | 166.00 | 0.00 | - | 1 | 30 | 0.00% |
| AMZN240119C03570000 | 2022-05-27 2:36PM EDT | 3,570.00 | 103.95 | 150.80 | 164.50 | 0.00 | - | 1 | 13 | 0.00% |
| AMZN240119C03580000 | 2022-06-02 2:05PM EDT | 3,580.00 | 170.23 | 149.00 | 162.70 | 0.00 | - | 1 | 86 | 0.00% |
| AMZN240119C03590000 | 2022-06-03 12:06PM EDT | 3,590.00 | 156.18 | 147.40 | 161.35 | -8.39 | -5.10% | 5 | 34 | 0.00% |
| AMZN240119C03600000 | 2022-06-02 12:47PM EDT | 3,600.00 | 161.13 | 145.50 | 159.15 | 0.00 | - | 2 | 1,439 | 0.00% |
| AMZN240119C03610000 | 2022-06-02 11:43AM EDT | 3,610.00 | 153.00 | 144.15 | 157.50 | 0.00 | - | 8 | 50 | 0.00% |
| AMZN240119C03620000 | 2022-05-24 9:51AM EDT | 3,620.00 | 67.05 | 142.25 | 155.85 | 0.00 | - | 2 | 18 | 0.00% |
| AMZN240119C03630000 | 2022-06-02 12:32PM EDT | 3,630.00 | 156.25 | 140.70 | 154.50 | 0.00 | - | 16 | 14 | 0.00% |
| AMZN240119C03640000 | 2022-06-02 12:32PM EDT | 3,640.00 | 154.60 | 138.85 | 152.40 | 0.00 | - | 17 | 44 | 0.00% |
| AMZN240119C03650000 | 2022-06-01 12:33PM EDT | 3,650.00 | 145.85 | 137.35 | 151.00 | 0.00 | - | 1 | 90 | 0.00% |
| AMZN240119C03700000 | 2022-06-02 12:01PM EDT | 3,700.00 | 136.57 | 129.50 | 142.75 | 0.00 | - | 1 | 216 | 0.00% |
| AMZN240119C03750000 | 2022-06-02 9:30AM EDT | 3,750.00 | 129.28 | 122.30 | 135.45 | 0.00 | - | 1 | 100 | 0.00% |
| AMZN240119C03800000 | 2022-06-02 9:30AM EDT | 3,800.00 | 120.38 | 115.40 | 128.35 | 0.00 | - | 1 | 232 | 0.00% |
| AMZN240119C03850000 | 2022-05-18 1:28PM EDT | 3,850.00 | 63.00 | 108.90 | 121.70 | 0.00 | - | 1 | 61 | 493.41% |
| AMZN240119C03900000 | 2022-06-03 3:43PM EDT | 3,900.00 | 108.95 | 102.75 | 115.30 | -9.77 | -8.23% | 7 | 104 | 419.19% |
| AMZN240119C03950000 | 2022-06-03 1:37PM EDT | 3,950.00 | 104.05 | 97.50 | 107.50 | -8.39 | -7.46% | 1 | 83 | 380.93% |
| AMZN240119C04000000 | 2022-06-03 3:46PM EDT | 4,000.00 | 97.00 | 92.50 | 102.00 | -15.60 | -13.85% | 6 | 823 | 358.95% |
| AMZN240119C04050000 | 2022-05-25 11:55AM EDT | 4,050.00 | 88.02 | 87.00 | 97.00 | 0.00 | - | 1 | 77 | 340.99% |
| AMZN240119C04100000 | 2022-05-31 3:32PM EDT | 4,100.00 | 82.00 | 82.50 | 92.50 | 0.00 | - | 4 | 590 | 327.70% |
| AMZN240119C04150000 | 2022-06-02 1:08PM EDT | 4,150.00 | 90.94 | 78.00 | 88.00 | 0.00 | - | 1 | 19 | 315.77% |
| AMZN240119C04200000 | 2022-06-01 3:21PM EDT | 4,200.00 | 85.27 | 74.00 | 83.50 | 0.00 | - | 3 | 401 | 305.46% |
| AMZN240119C04250000 | 2022-05-31 1:18PM EDT | 4,250.00 | 62.41 | 70.00 | 79.50 | 0.00 | - | 2 | 167 | 296.41% |
| AMZN240119C04300000 | 2022-05-31 1:10PM EDT | 4,300.00 | 61.60 | 66.00 | 76.00 | 0.00 | - | 2 | 130 | 288.40% |
| AMZN240119C04350000 | 2022-05-31 12:20PM EDT | 4,350.00 | 54.15 | 62.55 | 72.50 | 0.00 | - | 2 | 59 | 281.32% |
| AMZN240119C04400000 | 2022-06-03 1:49PM EDT | 4,400.00 | 62.52 | 59.30 | 69.00 | -3.28 | -4.98% | 1 | 170 | 274.70% |
| AMZN240119C04450000 | 2022-05-31 12:14PM EDT | 4,450.00 | 49.15 | 56.25 | 66.00 | 0.00 | - | 3 | 184 | 268.97% |
| AMZN240119C04500000 | 2022-06-03 3:56PM EDT | 4,500.00 | 59.90 | 53.35 | 62.95 | -6.00 | -9.10% | 10 | 998 | 263.46% |
| AMZN240119C04550000 | 2022-06-02 10:24AM EDT | 4,550.00 | 53.80 | 50.80 | 60.50 | 0.00 | - | 1 | 365 | 258.96% |
| AMZN240119C04600000 | 2022-05-31 3:29PM EDT | 4,600.00 | 48.50 | 48.25 | 57.50 | 0.00 | - | 6 | 122 | 254.00% |
| AMZN240119C04650000 | 2022-06-01 3:37PM EDT | 4,650.00 | 53.50 | 45.80 | 55.00 | 0.00 | - | 1 | 102 | 249.66% |
| AMZN240119C04700000 | 2022-05-31 11:41AM EDT | 4,700.00 | 35.87 | 43.60 | 52.60 | 0.00 | - | 1 | 243 | 245.67% |
| AMZN240119C04750000 | 2022-06-02 3:17PM EDT | 4,750.00 | 50.60 | 41.60 | 50.50 | 0.00 | - | 1 | 1,054 | 242.16% |
| AMZN240119C04800000 | 2022-05-31 1:51PM EDT | 4,800.00 | 37.65 | 39.75 | 48.40 | 0.00 | - | 2 | 197 | 238.80% |
| AMZN240119C04850000 | 2022-05-27 9:57AM EDT | 4,850.00 | 26.75 | 37.70 | 46.20 | 0.00 | - | 1 | 35 | 235.16% |
| AMZN240119C04900000 | 2022-06-02 3:17PM EDT | 4,900.00 | 44.35 | 36.20 | 44.55 | 0.00 | - | 3 | 53 | 232.53% |
| AMZN240119C04950000 | 2022-06-02 3:04PM EDT | 4,950.00 | 40.87 | 34.60 | 42.80 | 0.00 | - | 3 | 39 | 229.70% |
| AMZN240119C05000000 | 2022-06-03 1:49PM EDT | 5,000.00 | 37.09 | 33.05 | 41.05 | -1.98 | -5.07% | 7 | 474 | 226.91% |
| AMZN240119C05100000 | 2022-06-03 10:40AM EDT | 5,100.00 | 31.87 | 30.30 | 38.05 | +0.93 | +3.01% | 2 | 108 | 222.06% |
| AMZN240119C05200000 | 2022-06-03 9:51AM EDT | 5,200.00 | 34.20 | 27.75 | 35.30 | +3.20 | +10.32% | 1 | 437 | 217.56% |
| AMZN240119C05300000 | 2022-06-02 9:36AM EDT | 5,300.00 | 29.00 | 25.65 | 32.95 | 0.00 | - | 1 | 698 | 213.78% |
| AMZN240119C05400000 | 2022-06-03 3:12PM EDT | 5,400.00 | 26.00 | 23.60 | 30.65 | -3.85 | -12.90% | 23 | 2,045 | 210.01% |
Opções de vendapara19 de janeiro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240119P00052000 | 2022-09-27 11:12AM EDT | 52.00 | 1.39 | 1.29 | 1.49 | 0.00 | - | 3 | 4,247 | 49.99% |
| AMZN240119P00053000 | 2022-09-19 3:42PM EDT | 53.00 | 1.23 | 1.28 | 1.55 | 0.00 | - | 1 | 837 | 49.44% |
| AMZN240119P00054000 | 2022-09-06 10:12AM EDT | 54.00 | 1.19 | 1.35 | 1.71 | 0.00 | - | 1 | 373 | 49.65% |
| AMZN240119P00055000 | 2022-09-27 12:30PM EDT | 55.00 | 1.76 | 1.45 | 1.76 | 0.00 | - | 69 | 452 | 49.00% |
| AMZN240119P00056000 | 2022-08-24 3:55PM EDT | 56.00 | 1.20 | 1.69 | 1.84 | 0.00 | - | 1 | 327 | 48.57% |
| AMZN240119P00057000 | 2022-09-01 10:41AM EDT | 57.00 | 1.56 | 1.72 | 1.99 | 0.00 | - | 1 | 457 | 48.58% |
| AMZN240119P00058000 | 2022-09-06 12:15PM EDT | 58.00 | 1.53 | 1.88 | 2.01 | 0.00 | - | 2 | 218 | 47.73% |
| AMZN240119P00059000 | 2022-09-27 11:12AM EDT | 59.00 | 2.03 | 1.92 | 2.15 | 0.00 | - | 3 | 191 | 47.63% |
| AMZN240119P00060000 | 2022-09-23 1:44PM EDT | 60.00 | 2.21 | 2.10 | 2.26 | 0.00 | - | 1 | 506 | 47.33% |
| AMZN240119P00061000 | 2022-09-27 2:33PM EDT | 61.00 | 2.49 | 2.13 | 2.52 | 0.00 | - | 16 | 79 | 47.84% |
| AMZN240119P00062000 | 2022-09-09 1:23PM EDT | 62.00 | 1.55 | 0.39 | 2.47 | 0.00 | - | 20 | 14,503 | 46.59% |
| AMZN240119P00063000 | 2022-09-27 2:33PM EDT | 63.00 | 2.76 | 2.28 | 2.79 | 0.00 | - | 16 | 1,834 | 47.34% |
| AMZN240119P00064000 | 2022-09-06 9:52AM EDT | 64.00 | 2.05 | 2.42 | 2.89 | 0.00 | - | 1 | 4,016 | 46.88% |
| AMZN240119P00065000 | 2022-09-28 10:45AM EDT | 65.00 | 2.84 | 2.59 | 3.15 | +0.09 | +3.27% | 1 | 1,726 | 47.19% |
| AMZN240119P00066000 | 2022-09-28 12:22PM EDT | 66.00 | 2.89 | 0.75 | 3.45 | +0.49 | +20.42% | 2 | 1,110 | 47.61% |
| AMZN240119P00067000 | 2022-09-28 3:28PM EDT | 67.00 | 3.02 | 2.86 | 3.40 | -0.01 | -0.33% | 1 | 1,123 | 46.42% |
| AMZN240119P00068000 | 2022-09-21 2:43PM EDT | 68.00 | 2.68 | 1.00 | 4.00 | 0.00 | - | 10 | 4,640 | 48.06% |
| AMZN240119P00069000 | 2022-09-28 3:49PM EDT | 69.00 | 3.25 | 2.89 | 3.40 | +0.20 | +6.56% | 10 | 4,465 | 44.54% |
| AMZN240119P00069500 | 2022-09-20 11:15AM EDT | 69.50 | 2.84 | 2.90 | 3.50 | 0.00 | - | 2 | 5,279 | 44.52% |
| AMZN240119P00070000 | 2022-09-23 3:45PM EDT | 70.00 | 3.60 | 2.92 | 3.55 | 0.00 | - | 1 | 15,657 | 44.26% |
| AMZN240119P00071000 | 2022-09-28 3:49PM EDT | 71.00 | 3.55 | 1.75 | 5.65 | +0.30 | +9.23% | 7 | 718 | 51.44% |
| AMZN240119P00072000 | 2022-09-23 10:06AM EDT | 72.00 | 4.00 | 3.60 | 4.55 | 0.00 | - | 34 | 415 | 46.38% |
| AMZN240119P00072500 | 2022-09-16 12:02PM EDT | 72.50 | 3.55 | 3.70 | 4.00 | 0.00 | - | 644 | 1,156 | 43.79% |
| AMZN240119P00073000 | 2022-09-28 3:46PM EDT | 73.00 | 3.91 | 3.10 | 4.10 | -0.04 | -1.01% | 5 | 1,068 | 43.71% |
| AMZN240119P00074000 | 2022-07-27 11:15AM EDT | 74.00 | 4.00 | 2.97 | 3.15 | 0.00 | - | 93 | 1,134 | 39.04% |
| AMZN240119P00075000 | 2022-09-28 10:01AM EDT | 75.00 | 4.62 | 4.20 | 4.45 | +0.12 | +2.67% | 2 | 2,917 | 43.19% |
| AMZN240119P00076000 | 2022-09-22 10:13AM EDT | 76.00 | 4.37 | 4.10 | 6.55 | 0.00 | - | 60 | 579 | 49.42% |
| AMZN240119P00077000 | 2022-09-21 3:03PM EDT | 77.00 | 3.95 | 0.00 | 4.75 | 0.00 | - | 1 | 1,333 | 42.43% |
| AMZN240119P00077500 | 2022-09-27 11:55AM EDT | 77.50 | 5.00 | 2.48 | 4.85 | 0.00 | - | 1 | 2,487 | 42.31% |
| AMZN240119P00078000 | 2022-09-28 3:35PM EDT | 78.00 | 4.80 | 4.00 | 4.95 | -0.10 | -2.04% | 29 | 2,912 | 42.20% |
| AMZN240119P00079000 | 2022-09-26 9:39AM EDT | 79.00 | 5.10 | 0.00 | 7.20 | 0.00 | - | 149 | 1,288 | 48.45% |
| AMZN240119P00080000 | 2022-09-28 2:28PM EDT | 80.00 | 5.31 | 5.10 | 7.40 | -0.49 | -8.45% | 1,232 | 17,104 | 48.06% |
| AMZN240119P00081000 | 2022-09-27 2:04PM EDT | 81.00 | 6.00 | 5.35 | 5.60 | 0.00 | - | 1 | 1,359 | 41.58% |
| AMZN240119P00082000 | 2022-09-26 11:29AM EDT | 82.00 | 5.75 | 5.60 | 5.90 | 0.00 | - | 33 | 2,900 | 41.60% |
| AMZN240119P00083000 | 2022-09-28 10:20AM EDT | 83.00 | 6.32 | 5.80 | 6.00 | +0.12 | +1.94% | 4 | 848 | 40.99% |
| AMZN240119P00084000 | 2022-09-27 11:01AM EDT | 84.00 | 6.22 | 6.05 | 6.25 | 0.00 | - | 40 | 876 | 40.81% |
| AMZN240119P00085000 | 2022-09-28 12:14PM EDT | 85.00 | 6.45 | 5.55 | 7.25 | -0.50 | -7.19% | 10 | 7,289 | 42.76% |
| AMZN240119P00086000 | 2022-09-27 2:55PM EDT | 86.00 | 7.15 | 4.30 | 6.85 | 0.00 | - | 2 | 3,185 | 40.70% |
| AMZN240119P00087000 | 2022-09-28 3:32PM EDT | 87.00 | 6.77 | 4.55 | 7.00 | +0.07 | +1.04% | 50 | 6,522 | 40.20% |
| AMZN240119P00088000 | 2022-09-27 10:00AM EDT | 88.00 | 7.10 | 4.80 | 7.35 | 0.00 | - | 2 | 5,220 | 40.23% |
| AMZN240119P00089000 | 2022-09-27 10:25AM EDT | 89.00 | 7.45 | 5.05 | 9.60 | 0.00 | - | 3 | 1,934 | 45.18% |
| AMZN240119P00090000 | 2022-09-28 3:28PM EDT | 90.00 | 7.65 | 4.00 | 7.80 | -0.86 | -10.11% | 25 | 4,736 | 39.58% |
| AMZN240119P00091000 | 2022-09-26 10:12AM EDT | 91.00 | 7.90 | 5.60 | 10.20 | 0.00 | - | 20 | 2,254 | 44.71% |
| AMZN240119P00092000 | 2022-09-27 12:54PM EDT | 92.00 | 8.90 | 5.85 | 8.35 | 0.00 | - | 56 | 1,041 | 39.13% |
| AMZN240119P00093000 | 2022-09-23 10:27AM EDT | 93.00 | 9.00 | 4.00 | 10.75 | 0.00 | - | 18 | 769 | 44.07% |
| AMZN240119P00094000 | 2022-09-28 3:48PM EDT | 94.00 | 8.65 | 6.45 | 9.05 | -0.30 | -3.35% | 45 | 1,176 | 38.99% |
| AMZN240119P00095000 | 2022-09-27 3:29PM EDT | 95.00 | 9.95 | 8.80 | 9.20 | 0.00 | - | 56 | 7,818 | 38.41% |
| AMZN240119P00096000 | 2022-09-23 10:31AM EDT | 96.00 | 9.90 | 9.25 | 9.55 | 0.00 | - | 79 | 518 | 38.30% |
| AMZN240119P00097000 | 2022-09-28 2:37PM EDT | 97.00 | 9.78 | 7.50 | 12.05 | -0.76 | -7.21% | 10 | 632 | 43.12% |
| AMZN240119P00098000 | 2022-09-28 2:37PM EDT | 98.00 | 10.07 | 9.90 | 10.20 | -0.08 | -0.79% | 28 | 997 | 37.92% |
| AMZN240119P00099000 | 2022-09-28 1:26PM EDT | 99.00 | 6.93 | 8.00 | 12.70 | -4.38 | -38.73% | 12 | 2,761 | 42.57% |
| AMZN240119P00100000 | 2022-09-28 3:24PM EDT | 100.00 | 10.70 | 10.60 | 11.75 | -0.95 | -8.15% | 98 | 39,868 | 39.46% |
| AMZN240119P00102500 | 2022-09-28 2:30PM EDT | 102.50 | 11.70 | 9.20 | 13.95 | -0.50 | -4.10% | 19 | 5,936 | 41.74% |
| AMZN240119P00105000 | 2022-09-28 3:17PM EDT | 105.00 | 12.51 | 10.15 | 14.90 | -1.34 | -9.68% | 900 | 34,006 | 41.17% |
| AMZN240119P00107500 | 2022-09-28 3:36PM EDT | 107.50 | 13.42 | 11.90 | 15.90 | -1.49 | -9.99% | 351 | 4,988 | 40.64% |
| AMZN240119P00110000 | 2022-09-28 3:34PM EDT | 110.00 | 14.48 | 12.10 | 16.90 | -1.14 | -7.30% | 267 | 14,528 | 40.03% |
| AMZN240119P00112500 | 2022-09-28 3:53PM EDT | 112.50 | 15.37 | 15.35 | 18.00 | -1.38 | -8.24% | 710 | 3,144 | 39.54% |
| AMZN240119P00115000 | 2022-09-28 3:23PM EDT | 115.00 | 16.70 | 15.10 | 19.00 | -1.29 | -7.17% | 680 | 32,661 | 38.78% |
| AMZN240119P00117500 | 2022-09-28 3:20PM EDT | 117.50 | 17.91 | 17.75 | 20.45 | -0.39 | -2.13% | 450 | 40,277 | 38.81% |
| AMZN240119P00120000 | 2022-09-28 1:54PM EDT | 120.00 | 19.00 | 16.55 | 21.70 | -1.55 | -7.54% | 689 | 41,187 | 38.37% |
| AMZN240119P00122500 | 2022-09-28 3:46PM EDT | 122.50 | 20.25 | 19.45 | 21.30 | -1.85 | -8.37% | 538 | 4,650 | 34.77% |
| AMZN240119P00125000 | 2022-09-28 2:00PM EDT | 125.00 | 22.00 | 21.55 | 24.40 | -1.35 | -5.78% | 355 | 16,479 | 37.63% |
| AMZN240119P00127500 | 2022-09-28 2:01PM EDT | 127.50 | 23.42 | 22.95 | 25.85 | -1.41 | -5.68% | 38 | 6,161 | 37.33% |
| AMZN240119P00130000 | 2022-09-28 2:19PM EDT | 130.00 | 24.89 | 24.35 | 27.30 | -1.30 | -4.96% | 2 | 7,204 | 36.95% |
| AMZN240119P00132500 | 2022-09-28 3:47PM EDT | 132.50 | 25.70 | 25.85 | 28.85 | -2.10 | -7.55% | 75 | 12,736 | 36.68% |
| AMZN240119P00135000 | 2022-09-28 12:25PM EDT | 135.00 | 27.90 | 24.65 | 27.80 | -1.70 | -5.74% | 119 | 14,744 | 31.46% |
| AMZN240119P00137500 | 2022-09-28 9:32AM EDT | 137.50 | 31.40 | 28.85 | 32.00 | +1.35 | +4.49% | 32 | 7,284 | 36.01% |
| AMZN240119P00140000 | 2022-09-28 11:50AM EDT | 140.00 | 31.63 | 27.80 | 30.85 | -0.77 | -2.38% | 19 | 23,812 | 30.32% |
| AMZN240119P00142500 | 2022-09-28 1:40PM EDT | 142.50 | 32.85 | 29.45 | 32.80 | -2.35 | -6.68% | 6 | 4,683 | 30.45% |
| AMZN240119P00145000 | 2022-09-28 1:19PM EDT | 145.00 | 34.40 | 33.80 | 34.45 | -1.95 | -5.36% | 221 | 17,283 | 29.88% |
| AMZN240119P00147500 | 2022-09-28 1:25PM EDT | 147.50 | 36.31 | 32.95 | 36.20 | -0.49 | -1.33% | 4 | 1,753 | 29.43% |
| AMZN240119P00150000 | 2022-09-28 1:26PM EDT | 150.00 | 42.94 | 34.80 | 38.10 | +2.29 | +5.63% | 691 | 37,378 | 29.19% |
| AMZN240119P00152500 | 2022-09-28 2:46PM EDT | 152.50 | 40.00 | 39.00 | 39.90 | -3.54 | -8.13% | 10 | 2,453 | 28.65% |
| AMZN240119P00154500 | 2022-09-23 2:21PM EDT | 154.50 | 45.04 | 38.20 | 41.40 | 0.00 | - | 52 | 1,633 | 28.27% |
| AMZN240119P00155000 | 2022-09-28 1:30PM EDT | 155.00 | 42.06 | 40.55 | 41.90 | -3.24 | -7.15% | 201 | 6,853 | 28.45% |
| AMZN240119P00155500 | 2022-09-28 1:24PM EDT | 155.50 | 42.34 | 39.00 | 42.15 | -3.42 | -7.47% | 118 | 1,265 | 28.05% |
| AMZN240119P00156000 | 2022-09-28 1:17PM EDT | 156.00 | 42.71 | 39.45 | 42.65 | -1.50 | -3.39% | 302 | 1,260 | 28.23% |
| AMZN240119P00156500 | 2022-09-28 3:36PM EDT | 156.50 | 42.60 | 41.70 | 43.00 | -2.06 | -4.61% | 174 | 880 | 28.05% |
| AMZN240119P00157000 | 2022-09-28 3:34PM EDT | 157.00 | 43.04 | 42.45 | 43.35 | -2.41 | -5.30% | 198 | 333 | 27.87% |
| AMZN240119P00157500 | 2022-09-28 10:47AM EDT | 157.50 | 44.79 | 43.05 | 43.85 | -2.16 | -4.60% | 2 | 5,760 | 28.05% |
| AMZN240119P00158000 | 2022-09-26 2:10PM EDT | 158.00 | 45.40 | 43.55 | 44.25 | 0.00 | - | 2 | 1,297 | 27.98% |
| AMZN240119P00158500 | 2022-09-06 12:16PM EDT | 158.50 | 38.85 | 43.25 | 44.70 | 0.00 | - | 1 | 838 | 28.03% |
| AMZN240119P00159000 | 2022-09-27 1:18PM EDT | 159.00 | 47.85 | 41.90 | 45.05 | 0.00 | - | 1 | 1,353 | 27.83% |
| AMZN240119P00159500 | 2022-09-23 9:40AM EDT | 159.50 | 47.65 | 44.75 | 45.50 | 0.00 | - | 2 | 1,230 | 27.88% |
| AMZN240119P00160000 | 2022-09-28 12:49PM EDT | 160.00 | 46.29 | 44.45 | 45.85 | -2.66 | -5.43% | 50 | 6,601 | 27.66% |
| AMZN240119P00160500 | 2022-09-28 12:51PM EDT | 160.50 | 46.76 | 44.90 | 46.25 | -1.79 | -3.69% | 72 | 1,306 | 27.58% |
| AMZN240119P00161000 | 2022-09-23 9:40AM EDT | 161.00 | 49.00 | 45.25 | 46.60 | 0.00 | - | 3 | 587 | 27.35% |
| AMZN240119P00161250 | 2022-09-23 10:21AM EDT | 161.25 | 49.65 | 43.70 | 46.80 | 0.00 | - | 4 | 1,400 | 27.30% |
| AMZN240119P00161500 | 2022-09-28 1:57PM EDT | 161.50 | 47.40 | 43.95 | 46.95 | +0.65 | +1.39% | 134 | 355 | 27.12% |
| AMZN240119P00161750 | 2022-09-27 11:22AM EDT | 161.75 | 48.95 | 45.90 | 47.20 | 0.00 | - | 2 | 178 | 27.20% |
| AMZN240119P00162000 | 2022-09-28 1:41PM EDT | 162.00 | 47.57 | 46.15 | 47.45 | -2.18 | -4.38% | 2 | 667 | 27.28% |
| AMZN240119P00162250 | 2022-09-28 1:48PM EDT | 162.25 | 47.98 | 44.55 | 52.00 | +0.38 | +0.80% | 132 | 488 | 37.42% |
| AMZN240119P00162500 | 2022-09-28 1:54PM EDT | 162.50 | 48.40 | 44.00 | 52.50 | -1.57 | -3.14% | 75 | 1,767 | 38.04% |
| AMZN240119P00162750 | 2022-09-28 3:46PM EDT | 162.75 | 47.56 | 46.75 | 48.10 | -2.29 | -4.59% | 180 | 261 | 27.25% |
| AMZN240119P00163000 | 2022-09-28 2:00PM EDT | 163.00 | 48.57 | 47.00 | 48.20 | -3.66 | -7.01% | 178 | 706 | 26.92% |
| AMZN240119P00163250 | 2022-09-28 2:01PM EDT | 163.25 | 48.79 | 47.85 | 48.50 | -0.09 | -0.18% | 1 | 641 | 27.14% |
| AMZN240119P00163500 | 2022-09-28 2:19PM EDT | 163.50 | 49.10 | 47.30 | 48.60 | +7.55 | +18.17% | 2 | 479 | 26.80% |
| AMZN240119P00163750 | 2022-09-27 1:30PM EDT | 163.75 | 52.25 | 47.55 | 48.85 | 0.00 | - | 20 | 485 | 26.88% |
| AMZN240119P00164000 | 2022-09-26 2:12PM EDT | 164.00 | 50.43 | 46.05 | 49.05 | 0.00 | - | 14 | 354 | 26.81% |
| AMZN240119P00164250 | 2022-09-23 12:20PM EDT | 164.25 | 52.06 | 48.55 | 49.40 | 0.00 | - | 2 | 460 | 27.17% |
| AMZN240119P00164500 | 2022-09-27 12:23PM EDT | 164.50 | 52.85 | 48.90 | 49.45 | 0.00 | - | 1 | 1,268 | 26.69% |
| AMZN240119P00164750 | 2022-09-21 2:14PM EDT | 164.75 | 48.09 | 49.10 | 49.65 | 0.00 | - | 312 | 408 | 26.62% |
| AMZN240119P00165000 | 2022-09-28 3:17PM EDT | 165.00 | 49.74 | 49.30 | 50.00 | -2.76 | -5.26% | 6 | 5,024 | 26.98% |
| AMZN240119P00165250 | 2022-09-28 3:18PM EDT | 165.25 | 49.97 | 49.50 | 50.15 | -2.03 | -3.90% | 13 | 245 | 26.77% |
| AMZN240119P00165500 | 2022-09-28 2:11PM EDT | 165.50 | 50.56 | 47.35 | 50.40 | -1.91 | -3.64% | 126 | 1,529 | 26.85% |
| AMZN240119P00165750 | 2022-09-28 3:53PM EDT | 165.75 | 49.90 | 47.55 | 50.65 | -2.45 | -4.68% | 204 | 344 | 26.92% |
| AMZN240119P00166000 | 2022-09-27 11:24AM EDT | 166.00 | 52.75 | 50.15 | 50.70 | 0.00 | - | 6 | 1,547 | 26.41% |
| AMZN240119P00166500 | 2022-09-28 3:20PM EDT | 166.50 | 51.03 | 48.20 | 51.15 | -3.07 | -5.67% | 74 | 927 | 26.41% |
| AMZN240119P00167000 | 2022-09-26 9:35AM EDT | 167.00 | 53.97 | 51.00 | 51.60 | 0.00 | - | 24 | 1,499 | 26.41% |
| AMZN240119P00167500 | 2022-09-27 11:20AM EDT | 167.50 | 53.70 | 51.40 | 52.00 | 0.00 | - | 154 | 1,438 | 26.25% |
| AMZN240119P00168000 | 2022-09-27 11:27AM EDT | 168.00 | 54.75 | 51.80 | 52.55 | 0.00 | - | 1 | 524 | 26.55% |
| AMZN240119P00168500 | 2022-09-28 12:55PM EDT | 168.50 | 53.51 | 52.25 | 52.95 | -2.59 | -4.62% | 56 | 582 | 26.39% |
| AMZN240119P00169000 | 2022-09-28 12:51PM EDT | 169.00 | 54.07 | 52.70 | 53.30 | -1.28 | -2.31% | 77 | 263 | 26.05% |
| AMZN240119P00169500 | 2022-09-27 12:48PM EDT | 169.50 | 56.80 | 52.25 | 53.85 | 0.00 | - | 1 | 827 | 26.36% |
| AMZN240119P00170000 | 2022-09-28 3:41PM EDT | 170.00 | 53.80 | 51.30 | 59.00 | -2.60 | -4.61% | 8 | 18,691 | 38.46% |
| AMZN240119P00170500 | 2022-09-27 3:00PM EDT | 170.50 | 57.50 | 54.00 | 54.70 | 0.00 | - | 11 | 884 | 26.15% |
| AMZN240119P00171000 | 2022-09-27 11:57AM EDT | 171.00 | 57.75 | 54.45 | 55.05 | 0.00 | - | 2 | 558 | 25.78% |
| AMZN240119P00171500 | 2022-09-23 3:38PM EDT | 171.50 | 59.30 | 52.60 | 55.60 | 0.00 | - | 66 | 422 | 26.09% |
| AMZN240119P00172000 | 2022-09-26 10:21AM EDT | 172.00 | 56.40 | 55.20 | 55.95 | 0.00 | - | 4 | 246 | 25.71% |
| AMZN240119P00172500 | 2022-09-28 11:13AM EDT | 172.50 | 57.75 | 55.65 | 56.40 | -1.85 | -3.10% | 2 | 2,207 | 25.66% |
| AMZN240119P00173000 | 2022-09-26 11:51AM EDT | 173.00 | 58.54 | 56.20 | 56.75 | 0.00 | - | 10 | 1,073 | 25.25% |
| AMZN240119P00173500 | 2022-09-28 11:48AM EDT | 173.50 | 58.31 | 56.55 | 57.30 | -2.89 | -4.72% | 8 | 1,235 | 25.57% |
| AMZN240119P00174000 | 2022-09-28 11:47AM EDT | 174.00 | 58.80 | 57.05 | 57.85 | -2.45 | -4.00% | 78 | 716 | 25.88% |
| AMZN240119P00174500 | 2022-09-28 12:43PM EDT | 174.50 | 58.90 | 57.50 | 58.30 | -1.65 | -2.73% | 240 | 2,401 | 25.83% |
| AMZN240119P00175000 | 2022-09-28 2:35PM EDT | 175.00 | 58.45 | 58.00 | 58.65 | -0.80 | -1.35% | 95 | 23,605 | 25.40% |
| AMZN240119P00175500 | 2022-09-26 11:01AM EDT | 175.50 | 60.25 | 54.00 | 59.05 | 0.00 | - | 2 | 826 | 25.14% |
| AMZN240119P00176000 | 2022-09-21 9:37AM EDT | 176.00 | 55.82 | 58.90 | 59.45 | 0.00 | - | 2 | 541 | 24.85% |
| AMZN240119P00176500 | 2022-09-27 12:21PM EDT | 176.50 | 63.95 | 59.25 | 60.00 | 0.00 | - | 2 | 605 | 25.18% |
| AMZN240119P00177000 | 2022-09-21 10:24AM EDT | 177.00 | 56.40 | 59.75 | 60.45 | 0.00 | - | 1 | 492 | 25.11% |
| AMZN240119P00177500 | 2022-09-28 10:00AM EDT | 177.50 | 63.05 | 58.10 | 61.00 | -0.20 | -0.32% | 10 | 3,248 | 25.44% |
| AMZN240119P00178000 | 2022-09-26 10:14AM EDT | 178.00 | 62.23 | 59.80 | 61.50 | 0.00 | - | 2 | 1,914 | 25.56% |
| AMZN240119P00178500 | 2022-09-27 10:02AM EDT | 178.50 | 63.25 | 61.15 | 61.75 | 0.00 | - | 2 | 525 | 24.62% |
| AMZN240119P00179000 | 2022-09-28 3:33PM EDT | 179.00 | 62.02 | 60.90 | 62.30 | -3.15 | -4.83% | 119 | 1,551 | 24.96% |
| AMZN240119P00179500 | 2022-09-23 10:17AM EDT | 179.50 | 65.94 | 61.15 | 62.75 | 0.00 | - | 138 | 646 | 24.85% |
| AMZN240119P00180000 | 2022-09-28 3:30PM EDT | 180.00 | 62.91 | 62.55 | 64.95 | -1.49 | -2.31% | 4 | 12,770 | 31.13% |
| AMZN240119P00180500 | 2022-09-23 11:33AM EDT | 180.50 | 66.26 | 62.85 | 63.70 | 0.00 | - | 184 | 1,032 | 24.87% |
| AMZN240119P00181000 | 2022-09-23 10:20AM EDT | 181.00 | 67.43 | 63.45 | 64.25 | 0.00 | - | 206 | 376 | 25.21% |
| AMZN240119P00181500 | 2022-09-27 11:20AM EDT | 181.50 | 66.50 | 63.80 | 64.70 | 0.00 | - | 154 | 916 | 25.10% |
| AMZN240119P00182000 | 2022-09-23 10:21AM EDT | 182.00 | 68.24 | 64.30 | 65.10 | 0.00 | - | 136 | 179 | 24.74% |
| AMZN240119P00182500 | 2022-09-27 10:22AM EDT | 182.50 | 67.00 | 62.85 | 65.55 | 0.00 | - | 13 | 1,421 | 24.61% |
| AMZN240119P00185000 | 2022-09-28 11:50AM EDT | 185.00 | 68.95 | 65.20 | 72.50 | -0.50 | -0.72% | 4 | 1,706 | 39.46% |
| AMZN240119P00187500 | 2022-09-27 9:41AM EDT | 187.50 | 69.70 | 67.50 | 70.20 | 0.00 | - | 28 | 1,548 | 23.77% |
| AMZN240119P00190000 | 2022-09-27 10:35AM EDT | 190.00 | 74.30 | 69.80 | 72.70 | 0.00 | - | 5 | 1,341 | 24.28% |
| AMZN240119P00192500 | 2022-09-28 2:00PM EDT | 192.50 | 75.50 | 72.15 | 75.10 | +5.95 | +8.55% | 1 | 1,174 | 24.12% |
| AMZN240119P00195000 | 2022-09-01 2:39PM EDT | 195.00 | 69.15 | 74.55 | 77.55 | 0.00 | - | 2 | 283 | 24.24% |
| AMZN240119P00197500 | 2022-09-22 3:54PM EDT | 197.50 | 80.20 | 76.95 | 80.05 | 0.00 | - | 380 | 0 | 24.73% |
| AMZN240119P00200000 | 2022-09-26 1:06PM EDT | 200.00 | 84.85 | 79.25 | 84.75 | 0.00 | - | 2 | 0 | 35.38% |
| AMZN240119P00202500 | 2022-09-23 2:16PM EDT | 202.50 | 89.67 | 81.70 | 87.35 | 0.00 | - | 2 | 0 | 36.27% |
| AMZN240119P00205000 | 2022-09-23 12:13PM EDT | 205.00 | 91.07 | 84.10 | 89.90 | 0.00 | - | 8 | 20 | 36.99% |
| AMZN240119P00207500 | 2022-09-23 12:46PM EDT | 207.50 | 93.53 | 86.55 | 92.50 | 0.00 | - | 2 | 0 | 37.87% |
| AMZN240119P00210000 | 2022-09-23 2:23PM EDT | 210.00 | 91.60 | 88.95 | 93.35 | -5.69 | -5.85% | 510 | 254 | 31.86% |
| AMZN240119P00212500 | 2022-09-23 2:15PM EDT | 212.50 | 99.63 | 91.35 | 97.65 | 0.00 | - | 616 | 0 | 39.44% |
| AMZN240119P00215000 | 2022-09-23 3:04PM EDT | 215.00 | 102.68 | 93.80 | 100.25 | 0.00 | - | 8 | 0 | 40.28% |
| AMZN240119P00217500 | 2022-09-23 2:14PM EDT | 217.50 | 104.60 | 96.20 | 102.85 | 0.00 | - | 8 | 0 | 41.13% |
| AMZN240119P00220000 | 2022-09-23 1:39PM EDT | 220.00 | 106.28 | 98.60 | 105.40 | 0.00 | - | 272 | 0 | 41.80% |
| AMZN240119P00222500 | 2022-09-23 10:09AM EDT | 222.50 | 108.63 | 101.05 | 108.00 | 0.00 | - | 2 | 0 | 42.62% |
| AMZN240119P00225000 | 2022-09-23 9:44AM EDT | 225.00 | 110.89 | 103.45 | 110.55 | 0.00 | - | 1 | 5 | 43.27% |
| AMZN240119P00227500 | 2022-09-23 2:21PM EDT | 227.50 | 115.02 | 105.90 | 113.15 | 0.00 | - | 6 | 0 | 44.09% |
| AMZN240119P00230000 | 2022-09-23 3:17PM EDT | 230.00 | 116.99 | 108.30 | 115.75 | 0.00 | - | 27 | 6 | 44.89% |
| AMZN240119P00232500 | 2022-09-23 2:19PM EDT | 232.50 | 119.88 | 110.75 | 118.30 | 0.00 | - | 4 | 0 | 45.52% |
| AMZN240119P00235000 | 2022-09-21 10:05AM EDT | 235.00 | 112.75 | 113.15 | 120.90 | 0.00 | - | 2 | 0 | 46.31% |
| AMZN240119P00237500 | 2022-09-21 9:38AM EDT | 237.50 | 115.53 | 115.55 | 123.50 | 0.00 | - | 10 | 0 | 47.09% |
| AMZN240119P00240000 | 2022-09-08 2:22PM EDT | 240.00 | 111.15 | 118.00 | 126.05 | 0.00 | - | 16 | 1 | 47.71% |
| AMZN240119P00242500 | 2022-05-18 2:35PM EDT | 242.50 | 135.16 | 135.95 | 137.00 | 0.00 | - | - | 0 | 67.88% |
| AMZN240119P00245000 | 2022-06-07 1:08PM EDT | 245.00 | 123.05 | 128.10 | 129.30 | 0.00 | - | 2 | 0 | 42.37% |
| AMZN240119P00247500 | 2022-09-22 12:02PM EDT | 247.50 | 130.73 | 125.25 | 133.80 | 0.00 | - | 4 | 0 | 49.82% |
| AMZN240119P00250000 | 2022-09-26 9:56AM EDT | 250.00 | 133.56 | 128.00 | 136.40 | 0.00 | - | 4 | 0 | 50.57% |
| AMZN240119P00255000 | 2022-05-18 1:41PM EDT | 255.00 | 146.55 | 148.05 | 149.25 | 0.00 | - | - | - | 69.61% |
| AMZN240119P00260000 | 2022-09-23 3:32PM EDT | 260.00 | 146.54 | 138.00 | 146.70 | 0.00 | - | 2 | 0 | 53.19% |
| AMZN240119P00265000 | 2022-08-03 1:40PM EDT | 265.00 | 125.49 | 137.05 | 138.40 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240119P00270000 | 2022-09-26 9:54AM EDT | 270.00 | 153.73 | 148.00 | 157.00 | 0.00 | - | 2 | 0 | 55.72% |
| AMZN240119P01060000 | 2022-06-03 9:52AM EDT | 1,060.00 | 30.73 | 27.90 | 34.30 | -15.13 | -32.99% | 2 | 1 | 0.00% |
| AMZN240119P01080000 | 2022-06-03 10:28AM EDT | 1,080.00 | 31.80 | 29.75 | 35.90 | -16.78 | -34.54% | 2 | 30 | 0.00% |
| AMZN240119P01100000 | 2022-06-01 3:46PM EDT | 1,100.00 | 36.55 | 31.35 | 37.55 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN240119P01120000 | 2022-05-20 3:54PM EDT | 1,120.00 | 49.04 | 33.05 | 39.30 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119P01140000 | 2022-06-01 9:59AM EDT | 1,140.00 | 37.89 | 34.50 | 41.10 | 0.00 | - | 15 | 0 | 0.00% |
| AMZN240119P01160000 | 2022-05-27 11:43AM EDT | 1,160.00 | 47.00 | 36.30 | 42.95 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN240119P01180000 | 2022-05-24 1:11PM EDT | 1,180.00 | 65.98 | 38.15 | 44.90 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240119P01200000 | 2022-05-31 1:56PM EDT | 1,200.00 | 44.65 | 40.10 | 46.90 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN240119P01240000 | 2022-06-03 10:35AM EDT | 1,240.00 | 46.58 | 44.25 | 51.20 | +0.78 | +1.70% | 2 | 766 | 0.00% |
| AMZN240119P01260000 | 2022-06-03 2:36PM EDT | 1,260.00 | 48.88 | 46.45 | 53.45 | -30.92 | -38.75% | 37 | 58 | 0.00% |
| AMZN240119P01280000 | 2022-06-03 2:36PM EDT | 1,280.00 | 51.23 | 48.90 | 56.00 | -27.04 | -34.55% | 29 | 207 | 0.00% |
| AMZN240119P01300000 | 2022-05-24 9:35AM EDT | 1,300.00 | 82.00 | 51.10 | 58.30 | 0.00 | - | 1 | 63 | 0.00% |
| AMZN240119P01320000 | 2022-05-31 3:15PM EDT | 1,320.00 | 58.73 | 53.75 | 61.00 | 0.00 | - | 1 | 53 | 0.00% |
| AMZN240119P01340000 | 2022-06-03 9:52AM EDT | 1,340.00 | 58.73 | 56.15 | 63.60 | -2.79 | -4.54% | 2 | 60 | 0.00% |
| AMZN240119P01360000 | 2022-05-31 12:02PM EDT | 1,360.00 | 67.20 | 58.95 | 66.40 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240119P01380000 | 2022-05-24 1:45PM EDT | 1,380.00 | 100.50 | 61.75 | 69.30 | 0.00 | - | 5 | 221 | 0.00% |
| AMZN240119P01390000 | 2022-05-26 10:44AM EDT | 1,390.00 | 88.50 | 63.10 | 70.75 | 0.00 | - | 1 | 259 | 0.00% |
| AMZN240119P01400000 | 2022-06-02 2:27PM EDT | 1,400.00 | 64.52 | 64.55 | 72.30 | 0.00 | - | 3 | 500 | 0.00% |
| AMZN240119P01420000 | 2022-05-24 1:13PM EDT | 1,420.00 | 115.31 | 67.40 | 75.30 | 0.00 | - | 4 | 35 | 0.00% |
| AMZN240119P01440000 | 2022-05-31 9:33AM EDT | 1,440.00 | 83.15 | 70.65 | 78.60 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119P01450000 | 2022-06-03 10:44AM EDT | 1,450.00 | 75.66 | 72.15 | 80.20 | -36.36 | -32.46% | 1 | 0 | 0.00% |
| AMZN240119P01460000 | 2022-05-24 10:46AM EDT | 1,460.00 | 124.80 | 73.75 | 81.85 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240119P01480000 | 2022-06-01 9:59AM EDT | 1,480.00 | 80.44 | 77.05 | 85.20 | 0.00 | - | 15 | 45 | 0.00% |
| AMZN240119P01500000 | 2022-06-03 1:10PM EDT | 1,500.00 | 83.15 | 80.45 | 88.50 | -16.85 | -16.85% | 6 | 106 | 0.00% |
| AMZN240119P01520000 | 2022-05-16 10:01AM EDT | 1,520.00 | 114.90 | 83.95 | 92.00 | 0.00 | - | 2 | 28 | 0.00% |
| AMZN240119P01540000 | 2022-05-26 1:35PM EDT | 1,540.00 | 115.20 | 87.60 | 96.00 | 0.00 | - | 6 | 48 | 0.00% |
| AMZN240119P01550000 | 2022-06-02 11:36AM EDT | 1,550.00 | 96.50 | 89.55 | 97.95 | 0.00 | - | 2 | 109 | 0.00% |
| AMZN240119P01560000 | 2022-06-01 2:45PM EDT | 1,560.00 | 95.45 | 91.45 | 99.50 | 0.00 | - | 32 | 0 | 0.00% |
| AMZN240119P01580000 | 2022-06-01 2:45PM EDT | 1,580.00 | 99.20 | 95.50 | 103.50 | 0.00 | - | 2 | 60 | 0.00% |
| AMZN240119P01600000 | 2022-06-03 12:24PM EDT | 1,600.00 | 104.23 | 99.10 | 107.50 | -18.37 | -14.98% | 2 | 245 | 0.00% |
| AMZN240119P01620000 | 2022-05-13 2:28PM EDT | 1,620.00 | 140.55 | 103.55 | 112.15 | 0.00 | - | 4 | 40 | 0.00% |
| AMZN240119P01640000 | 2022-05-10 10:11AM EDT | 1,640.00 | 149.13 | 107.40 | 116.45 | 0.00 | - | 20 | 100 | 0.00% |
| AMZN240119P01660000 | 2022-05-19 10:26AM EDT | 1,660.00 | 160.70 | 111.80 | 120.85 | 0.00 | - | 3 | 30 | 0.00% |
| AMZN240119P01680000 | 2022-05-23 1:37PM EDT | 1,680.00 | 173.00 | 116.25 | 125.55 | 0.00 | - | 5 | 42 | 0.00% |
| AMZN240119P01700000 | 2022-06-02 1:16PM EDT | 1,700.00 | 120.05 | 120.85 | 130.35 | 0.00 | - | 6 | 198 | 0.00% |
| AMZN240119P01720000 | 2022-06-02 2:27PM EDT | 1,720.00 | 122.54 | 125.50 | 135.10 | 0.00 | - | 1 | 157 | 0.00% |
| AMZN240119P01740000 | 2022-06-03 10:05AM EDT | 1,740.00 | 133.95 | 130.60 | 140.15 | -5.62 | -4.03% | 1 | 0 | 0.00% |
| AMZN240119P01760000 | 2022-05-13 2:27PM EDT | 1,760.00 | 183.25 | 135.50 | 145.20 | 0.00 | - | 14 | 249 | 0.00% |
| AMZN240119P01780000 | 2022-06-03 10:05AM EDT | 1,780.00 | 143.85 | 140.85 | 150.65 | +6.19 | +4.50% | 1 | 87 | 0.00% |
| AMZN240119P01800000 | 2022-06-03 3:51PM EDT | 1,800.00 | 150.99 | 145.80 | 155.85 | -0.86 | -0.57% | 3 | 0 | 0.00% |
| AMZN240119P01820000 | 2022-05-23 3:38PM EDT | 1,820.00 | 156.00 | 151.45 | 159.30 | -60.85 | -28.06% | 100 | 0 | 0.00% |
| AMZN240119P01840000 | 2022-05-13 1:35PM EDT | 1,840.00 | 204.25 | 157.10 | 167.20 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119P01860000 | 2022-05-20 9:58AM EDT | 1,860.00 | 215.40 | 162.80 | 173.00 | 0.00 | - | 46 | 36 | 0.00% |
| AMZN240119P01880000 | 2022-05-17 10:21AM EDT | 1,880.00 | 209.00 | 168.50 | 178.75 | 0.00 | - | 1 | 50 | 0.00% |
| AMZN240119P01900000 | 2022-06-03 3:51PM EDT | 1,900.00 | 179.14 | 174.45 | 184.80 | -12.54 | -6.54% | 2 | 564 | 0.00% |
| AMZN240119P01920000 | 2022-05-26 3:52PM EDT | 1,920.00 | 232.30 | 180.25 | 190.70 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240119P01940000 | 2022-06-01 3:41PM EDT | 1,940.00 | 191.85 | 186.70 | 197.00 | 0.00 | - | 4 | 20 | 0.00% |
| AMZN240119P01960000 | 2022-05-23 2:26PM EDT | 1,960.00 | 268.01 | 193.00 | 203.70 | 0.00 | - | 1 | 36 | 0.00% |
| AMZN240119P01980000 | 2022-05-31 9:46AM EDT | 1,980.00 | 223.30 | 199.55 | 210.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240119P02000000 | 2022-06-03 1:42PM EDT | 2,000.00 | 213.00 | 206.15 | 216.70 | +13.50 | +6.77% | 3 | 1,001 | 0.00% |
| AMZN240119P02050000 | 2022-06-02 3:35PM EDT | 2,050.00 | 216.50 | 223.10 | 234.15 | 0.00 | - | 4 | 381 | 0.00% |
| AMZN240119P02100000 | 2022-06-01 3:58PM EDT | 2,100.00 | 252.20 | 241.00 | 252.25 | 0.00 | - | 2 | 683 | 0.00% |
| AMZN240119P02150000 | 2022-05-31 1:50PM EDT | 2,150.00 | 274.99 | 260.10 | 271.55 | 0.00 | - | 1 | 236 | 0.00% |
| AMZN240119P02200000 | 2022-06-03 10:11AM EDT | 2,200.00 | 284.30 | 279.80 | 291.45 | +13.30 | +4.91% | 1 | 633 | 0.00% |
| AMZN240119P02250000 | 2022-06-03 10:04AM EDT | 2,250.00 | 301.15 | 300.50 | 312.40 | -19.65 | -6.13% | 1 | 128 | 0.00% |
| AMZN240119P02300000 | 2022-06-03 10:04AM EDT | 2,300.00 | 322.75 | 322.25 | 334.35 | +13.05 | +4.21% | 1 | 1,691 | 0.00% |
| AMZN240119P02350000 | 2022-06-03 2:48PM EDT | 2,350.00 | 348.00 | 344.85 | 357.15 | +13.19 | +3.94% | 1 | 0 | 0.00% |
| AMZN240119P02400000 | 2022-06-03 11:28AM EDT | 2,400.00 | 381.20 | 368.40 | 381.00 | -1.58 | -0.41% | 2 | 1,980 | 0.00% |
| AMZN240119P02450000 | 2022-06-02 9:56AM EDT | 2,450.00 | 416.18 | 393.15 | 406.00 | 0.00 | - | 7 | 262 | 0.00% |
| AMZN240119P02500000 | 2022-06-03 3:48PM EDT | 2,500.00 | 424.60 | 418.50 | 431.60 | +17.35 | +4.26% | 6 | 736 | 0.00% |
| AMZN240119P02550000 | 2022-06-02 10:40AM EDT | 2,550.00 | 463.58 | 444.80 | 458.20 | 0.00 | - | 2 | 258 | 0.00% |
| AMZN240119P02600000 | 2022-06-03 11:51AM EDT | 2,600.00 | 484.58 | 472.25 | 485.90 | +1.62 | +0.34% | 2 | 254 | 0.00% |
| AMZN240119P02650000 | 2022-05-31 9:38AM EDT | 2,650.00 | 558.00 | 500.50 | 514.45 | 0.00 | - | 2 | 642 | 0.00% |
| AMZN240119P02700000 | 2022-06-03 11:28AM EDT | 2,700.00 | 545.50 | 529.45 | 543.75 | +3.87 | +0.71% | 2 | 646 | 0.00% |
| AMZN240119P02750000 | 2022-06-02 3:53PM EDT | 2,750.00 | 540.77 | 559.75 | 574.40 | 0.00 | - | 2 | 354 | 0.00% |
| AMZN240119P02800000 | 2022-06-02 3:53PM EDT | 2,800.00 | 571.04 | 590.95 | 605.95 | 0.00 | - | 2 | 1,300 | 0.00% |
| AMZN240119P02850000 | 2022-06-02 3:52PM EDT | 2,850.00 | 601.85 | 622.60 | 637.95 | 0.00 | - | 2 | 232 | 0.00% |
| AMZN240119P02900000 | 2022-06-01 1:26PM EDT | 2,900.00 | 671.07 | 655.25 | 671.00 | 0.00 | - | 2 | 999 | 0.00% |
| AMZN240119P02950000 | 2022-06-01 1:25PM EDT | 2,950.00 | 704.95 | 689.65 | 705.55 | 0.00 | - | 2 | 79 | 0.00% |
| AMZN240119P03000000 | 2022-05-26 3:02PM EDT | 3,000.00 | 870.00 | 723.55 | 740.05 | 0.00 | - | 1 | 1,411 | 0.00% |
| AMZN240119P03050000 | 2022-06-03 2:06PM EDT | 3,050.00 | 764.97 | 759.15 | 775.55 | -18.25 | -2.33% | 1 | 129 | 0.00% |
| AMZN240119P03090000 | 2022-05-24 2:41PM EDT | 3,090.00 | 1,064.15 | 787.45 | 804.70 | 0.00 | - | 18 | 0 | 0.00% |
| AMZN240119P03100000 | 2022-05-26 10:12AM EDT | 3,100.00 | 965.72 | 794.80 | 812.10 | 0.00 | - | 1 | 427 | 0.00% |
| AMZN240119P03110000 | 2022-05-27 2:59PM EDT | 3,110.00 | 919.24 | 802.45 | 819.35 | 0.00 | - | 1 | 61 | 0.00% |
| AMZN240119P03120000 | 2022-05-26 3:47PM EDT | 3,120.00 | 964.00 | 809.85 | 826.80 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240119P03130000 | 2022-05-25 10:00AM EDT | 3,130.00 | 1,075.56 | 817.20 | 834.20 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240119P03140000 | 2022-05-27 2:59PM EDT | 3,140.00 | 943.28 | 824.50 | 842.00 | 0.00 | - | 1 | 18 | 0.00% |
| AMZN240119P03150000 | 2022-05-25 10:16AM EDT | 3,150.00 | 1,092.55 | 832.00 | 849.40 | 0.00 | - | 2 | 284 | 0.00% |
| AMZN240119P03160000 | 2022-05-27 12:45PM EDT | 3,160.00 | 977.15 | 839.65 | 856.85 | 0.00 | - | 5 | 59 | 0.00% |
| AMZN240119P03170000 | 2022-05-27 12:45PM EDT | 3,170.00 | 985.50 | 847.05 | 864.30 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240119P03180000 | 2022-06-02 1:14PM EDT | 3,180.00 | 838.15 | 854.50 | 871.70 | 0.00 | - | 4 | 68 | 0.00% |
| AMZN240119P03190000 | 2022-05-26 10:28AM EDT | 3,190.00 | 1,045.30 | 862.00 | 879.15 | 0.00 | - | 2 | 40 | 0.00% |
| AMZN240119P03200000 | 2022-05-26 12:13PM EDT | 3,200.00 | 1,035.00 | 869.50 | 887.00 | 0.00 | - | 1 | 334 | 0.00% |
| AMZN240119P03210000 | 2022-05-25 12:15PM EDT | 3,210.00 | 1,123.95 | 877.05 | 894.60 | 0.00 | - | 2 | 65 | 0.00% |
| AMZN240119P03220000 | 2022-05-25 12:14PM EDT | 3,220.00 | 1,133.20 | 885.00 | 901.95 | 0.00 | - | 6 | 27 | 0.00% |
| AMZN240119P03225000 | 2022-05-25 9:59AM EDT | 3,225.00 | 1,155.70 | 888.55 | 906.05 | 0.00 | - | 4 | 25 | 0.00% |
| AMZN240119P03230000 | 2022-05-24 1:46PM EDT | 3,230.00 | 1,176.35 | 892.50 | 909.85 | 0.00 | - | 18 | 15 | 0.00% |
| AMZN240119P03235000 | 2022-05-25 12:18PM EDT | 3,235.00 | 1,148.45 | 896.55 | 913.45 | 0.00 | - | 2 | 8 | 0.00% |
| AMZN240119P03240000 | 2022-06-03 3:26PM EDT | 3,240.00 | 909.26 | 900.50 | 917.35 | -227.74 | -20.03% | 1 | 22 | 0.00% |
| AMZN240119P03245000 | 2022-06-01 10:20AM EDT | 3,245.00 | 909.20 | 904.00 | 921.25 | 0.00 | - | 2 | 24 | 0.00% |
| AMZN240119P03250000 | 2022-05-25 3:42PM EDT | 3,250.00 | 1,145.90 | 908.00 | 925.10 | 0.00 | - | 6 | 87 | 0.00% |
| AMZN240119P03255000 | 2022-05-26 1:25PM EDT | 3,255.00 | 1,075.00 | 912.00 | 929.15 | 0.00 | - | 2 | 16 | 0.00% |
| AMZN240119P03260000 | 2022-05-24 12:40PM EDT | 3,260.00 | 1,221.10 | 916.00 | 933.25 | 0.00 | - | 14 | 35 | 0.00% |
| AMZN240119P03265000 | 2022-05-24 12:40PM EDT | 3,265.00 | 1,226.30 | 920.00 | 936.95 | 0.00 | - | 12 | 29 | 0.00% |
| AMZN240119P03270000 | 2022-05-24 3:50PM EDT | 3,270.00 | 1,216.00 | 923.80 | 941.10 | 0.00 | - | 12 | 26 | 0.00% |
| AMZN240119P03275000 | 2022-05-25 12:14PM EDT | 3,275.00 | 1,181.80 | 927.70 | 945.05 | 0.00 | - | 4 | 24 | 0.00% |
| AMZN240119P03280000 | 2022-05-25 12:14PM EDT | 3,280.00 | 1,186.15 | 931.50 | 948.70 | 0.00 | - | 2 | 15 | 0.00% |
| AMZN240119P03285000 | 2022-05-27 1:59PM EDT | 3,285.00 | 1,076.80 | 935.55 | 952.65 | 0.00 | - | 2 | 21 | 0.00% |
| AMZN240119P03290000 | 2022-05-26 3:23PM EDT | 3,290.00 | 1,128.40 | 939.50 | 956.75 | 0.00 | - | 2 | 45 | 0.00% |
| AMZN240119P03295000 | 2022-05-26 3:22PM EDT | 3,295.00 | 1,132.80 | 943.50 | 960.75 | 0.00 | - | 2 | 12 | 0.00% |
| AMZN240119P03300000 | 2022-06-03 3:26PM EDT | 3,300.00 | 958.18 | 947.50 | 964.80 | -175.62 | -15.49% | 1 | 245 | 0.00% |
| AMZN240119P03305000 | 2022-05-26 3:23PM EDT | 3,305.00 | 1,137.55 | 951.50 | 968.75 | 0.00 | - | 2 | 12 | 0.00% |
| AMZN240119P03310000 | 2022-05-24 3:28PM EDT | 3,310.00 | 1,259.75 | 955.50 | 972.75 | 0.00 | - | 4 | 27 | 0.00% |
| AMZN240119P03315000 | 2022-05-26 1:25PM EDT | 3,315.00 | 1,127.00 | 959.50 | 976.65 | 0.00 | - | 2 | 20 | 0.00% |
| AMZN240119P03320000 | 2022-05-26 9:52AM EDT | 3,320.00 | 1,160.55 | 963.50 | 980.70 | 0.00 | - | 2 | 43 | 0.00% |
| AMZN240119P03330000 | 2022-05-26 9:52AM EDT | 3,330.00 | 1,169.55 | 971.50 | 988.75 | 0.00 | - | 2 | 54 | 0.00% |
| AMZN240119P03340000 | 2022-05-25 12:10PM EDT | 3,340.00 | 1,244.50 | 979.50 | 996.75 | 0.00 | - | 2 | 39 | 0.00% |
| AMZN240119P03350000 | 2022-05-27 12:06PM EDT | 3,350.00 | 1,126.14 | 987.50 | 1,004.70 | 0.00 | - | 2 | 72 | 0.00% |
| AMZN240119P03360000 | 2022-05-25 12:11PM EDT | 3,360.00 | 1,262.80 | 995.50 | 1,012.50 | 0.00 | - | 2 | 27 | 0.00% |
| AMZN240119P03370000 | 2022-05-24 2:24PM EDT | 3,370.00 | 1,307.20 | 1,003.50 | 1,020.55 | 0.00 | - | 2 | 29 | 0.00% |
| AMZN240119P03380000 | 2022-05-25 3:47PM EDT | 3,380.00 | 1,267.60 | 1,011.50 | 1,028.65 | 0.00 | - | 4 | 16 | 0.00% |
| AMZN240119P03390000 | 2022-05-27 9:30AM EDT | 3,390.00 | 1,169.35 | 1,019.50 | 1,036.70 | 0.00 | - | 5 | 39 | 0.00% |
| AMZN240119P03400000 | 2022-06-02 12:49PM EDT | 3,400.00 | 1,010.07 | 1,028.00 | 1,045.15 | 0.00 | - | 1 | 695 | 0.00% |
| AMZN240119P03410000 | 2022-06-01 1:26PM EDT | 3,410.00 | 1,052.86 | 1,036.00 | 1,053.00 | 0.00 | - | 2 | 46 | 0.00% |
| AMZN240119P03420000 | 2022-06-02 3:53PM EDT | 3,420.00 | 1,013.90 | 1,044.00 | 1,061.20 | 0.00 | - | 2 | 23 | 0.00% |
| AMZN240119P03430000 | 2022-06-02 3:53PM EDT | 3,430.00 | 1,021.92 | 1,052.50 | 1,069.40 | 0.00 | - | 2 | 23 | 0.00% |
| AMZN240119P03440000 | 2022-06-03 3:25PM EDT | 3,440.00 | 1,072.75 | 1,061.00 | 1,077.75 | +42.53 | +4.13% | 2 | 9 | 0.00% |
| AMZN240119P03450000 | 2022-06-03 3:25PM EDT | 3,450.00 | 1,083.20 | 1,069.00 | 1,086.10 | +41.30 | +3.96% | 2 | 128 | 0.00% |
| AMZN240119P03460000 | 2022-06-03 3:24PM EDT | 3,460.00 | 1,091.10 | 1,077.50 | 1,094.40 | -243.15 | -18.22% | 4 | 53 | 0.00% |
| AMZN240119P03470000 | 2022-06-03 3:23PM EDT | 3,470.00 | 1,101.65 | 1,086.00 | 1,102.80 | -243.70 | -18.11% | 4 | 21 | 0.00% |
| AMZN240119P03480000 | 2022-06-03 3:23PM EDT | 3,480.00 | 1,110.35 | 1,094.00 | 1,111.25 | -244.25 | -18.03% | 5 | 30 | 0.00% |
| AMZN240119P03490000 | 2022-06-03 3:24PM EDT | 3,490.00 | 1,118.10 | 1,102.50 | 1,119.65 | -122.45 | -9.87% | 5 | 115 | 0.00% |
| AMZN240119P03500000 | 2022-06-03 1:57PM EDT | 3,500.00 | 1,128.55 | 1,111.00 | 1,128.20 | -78.99 | -6.54% | 2 | 399 | 0.00% |
| AMZN240119P03510000 | 2022-06-03 3:26PM EDT | 3,510.00 | 1,131.55 | 1,119.50 | 1,136.70 | -252.20 | -18.23% | 4 | 45 | 0.00% |
| AMZN240119P03520000 | 2022-06-03 3:26PM EDT | 3,520.00 | 1,141.15 | 1,128.00 | 1,145.25 | -253.60 | -18.18% | 6 | 25 | 0.00% |
| AMZN240119P03530000 | 2022-06-03 3:27PM EDT | 3,530.00 | 1,148.65 | 1,136.50 | 1,153.65 | -253.40 | -18.07% | 4 | 29 | 0.00% |
| AMZN240119P03540000 | 2022-06-03 3:27PM EDT | 3,540.00 | 1,157.80 | 1,145.00 | 1,162.35 | -19.95 | -1.69% | 2 | 29 | 0.00% |
| AMZN240119P03550000 | 2022-06-03 3:28PM EDT | 3,550.00 | 1,167.50 | 1,153.50 | 1,170.55 | -37.83 | -3.14% | 4 | 162 | 0.00% |
| AMZN240119P03560000 | 2022-06-03 3:28PM EDT | 3,560.00 | 1,175.75 | 1,162.00 | 1,179.05 | -38.54 | -3.17% | 4 | 95 | 0.00% |
| AMZN240119P03570000 | 2022-06-03 3:29PM EDT | 3,570.00 | 1,182.70 | 1,170.50 | 1,187.70 | -127.30 | -9.72% | 2 | 20 | 0.00% |
| AMZN240119P03580000 | 2022-06-03 3:30PM EDT | 3,580.00 | 1,192.00 | 1,179.00 | 1,196.25 | -272.00 | -18.58% | 4 | 73 | 0.00% |
| AMZN240119P03590000 | 2022-05-25 1:00PM EDT | 3,590.00 | 1,475.85 | 1,190.00 | 1,204.75 | 0.00 | - | 2 | 28 | 0.00% |
| AMZN240119P03600000 | 2022-06-03 3:44PM EDT | 3,600.00 | 1,211.20 | 1,196.50 | 1,213.35 | -60.92 | -4.79% | 2 | 177 | 0.00% |
| AMZN240119P03610000 | 2022-06-03 3:45PM EDT | 3,610.00 | 1,219.65 | 1,205.00 | 1,222.00 | -276.60 | -18.49% | 2 | 47 | 0.00% |
| AMZN240119P03620000 | 2022-06-03 3:45PM EDT | 3,620.00 | 1,228.50 | 1,213.50 | 1,230.70 | -277.05 | -18.40% | 2 | 18 | 0.00% |
| AMZN240119P03630000 | 2022-06-03 3:46PM EDT | 3,630.00 | 1,239.00 | 1,224.50 | 1,239.40 | -276.05 | -18.22% | 2 | 45 | 0.00% |
| AMZN240119P03640000 | 2022-06-03 3:46PM EDT | 3,640.00 | 1,248.75 | 1,231.50 | 1,248.15 | -185.22 | -12.92% | 2 | 5 | 0.00% |
| AMZN240119P03650000 | 2022-05-23 2:22PM EDT | 3,650.00 | 1,505.95 | 1,240.00 | 1,256.95 | 0.00 | - | 3 | 71 | 0.00% |
| AMZN240119P03700000 | 2022-06-03 3:52PM EDT | 3,700.00 | 1,293.85 | 1,284.50 | 1,301.30 | -78.41 | -5.71% | 8 | 72 | 0.00% |
| AMZN240119P03750000 | 2022-06-03 3:40PM EDT | 3,750.00 | 1,337.60 | 1,329.50 | 1,346.00 | +29.00 | +2.22% | 4 | 46 | 0.00% |
| AMZN240119P03800000 | 2022-06-03 3:53PM EDT | 3,800.00 | 1,383.95 | 1,374.00 | 1,390.85 | +28.28 | +2.09% | 2 | 58 | 0.00% |
| AMZN240119P03850000 | 2022-06-03 3:54PM EDT | 3,850.00 | 1,430.00 | 1,420.00 | 1,436.45 | +29.40 | +2.10% | 2 | 48 | 0.00% |
| AMZN240119P03900000 | 2022-06-03 3:51PM EDT | 3,900.00 | 1,477.55 | 1,466.00 | 1,482.60 | -313.45 | -17.50% | 2 | 64 | 0.00% |
| AMZN240119P03950000 | 2022-06-03 3:51PM EDT | 3,950.00 | 1,524.90 | 1,512.50 | 1,529.45 | +32.15 | +2.15% | 2 | 21 | 0.00% |
| AMZN240119P04000000 | 2022-06-03 3:51PM EDT | 4,000.00 | 1,572.30 | 1,559.50 | 1,576.10 | -277.70 | -15.01% | 2 | 154 | 0.00% |
| AMZN240119P04050000 | 2022-06-03 3:51PM EDT | 4,050.00 | 1,619.05 | 1,607.50 | 1,623.30 | -248.95 | -13.33% | 2 | 6 | 0.00% |
| AMZN240119P04100000 | 2022-06-03 3:52PM EDT | 4,100.00 | 1,667.80 | 1,654.50 | 1,670.95 | -19.70 | -1.17% | 2 | 28 | 0.00% |
| AMZN240119P04150000 | 2022-06-03 3:52PM EDT | 4,150.00 | 1,714.50 | 1,702.00 | 1,719.10 | +15.00 | +0.88% | 9 | 11 | 0.00% |
| AMZN240119P04200000 | 2022-06-03 9:30AM EDT | 4,200.00 | 1,726.60 | 1,750.50 | 1,767.45 | -58.35 | -3.27% | 1 | 30 | 0.00% |
| AMZN240119P04250000 | 2022-06-03 3:54PM EDT | 4,250.00 | 1,811.00 | 1,800.50 | 1,815.90 | -41.12 | -2.22% | 2 | 14 | 0.00% |
| AMZN240119P04300000 | 2022-05-20 10:36AM EDT | 4,300.00 | 2,112.23 | 1,847.50 | 1,864.70 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN240119P04350000 | 2022-05-25 3:03PM EDT | 4,350.00 | 2,195.26 | 1,898.50 | 1,913.80 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN240119P04400000 | 2022-05-31 12:13PM EDT | 4,400.00 | 2,018.80 | 1,947.50 | 1,963.25 | 0.00 | - | 2 | 10 | 0.00% |
| AMZN240119P04450000 | 2022-05-26 12:33PM EDT | 4,450.00 | 2,201.63 | 1,996.50 | 2,012.60 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240119P04500000 | 2022-05-27 9:47AM EDT | 4,500.00 | 2,164.45 | 2,045.50 | 2,061.80 | 0.00 | - | 1 | 10 | 0.00% |
| AMZN240119P04550000 | 2022-05-19 2:05PM EDT | 4,550.00 | 2,383.83 | 2,095.00 | 2,111.45 | 0.00 | - | 4 | 1 | 0.00% |
| AMZN240119P04600000 | 2022-05-31 11:50AM EDT | 4,600.00 | 2,224.78 | 2,144.50 | 2,161.05 | 0.00 | - | 5 | 2 | 0.00% |
| AMZN240119P04650000 | 2022-05-02 9:34AM EDT | 4,650.00 | 2,240.00 | 2,194.50 | 2,214.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240119P04700000 | 2022-05-31 11:41AM EDT | 4,700.00 | 2,334.59 | 2,244.00 | 2,261.15 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN240119P04750000 | 2022-04-05 9:46AM EDT | 4,750.00 | 1,462.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN240119P04800000 | 2022-05-09 9:58AM EDT | 4,800.00 | 2,546.28 | 2,344.00 | 2,360.75 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119P04850000 | 2022-05-18 2:35PM EDT | 4,850.00 | 2,703.20 | 2,393.50 | 2,410.65 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN240119P04900000 | 2022-06-02 3:45PM EDT | 4,900.00 | 2,398.24 | 2,444.00 | 2,460.75 | 0.00 | - | 3 | 3 | 0.00% |
| AMZN240119P04950000 | 2022-06-02 3:45PM EDT | 4,950.00 | 2,448.08 | 2,494.00 | 2,510.95 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240119P05000000 | 2022-06-02 9:49AM EDT | 5,000.00 | 2,572.68 | 2,544.00 | 2,560.90 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN240119P05100000 | 2022-05-18 1:41PM EDT | 5,100.00 | 2,930.91 | 2,644.00 | 2,660.90 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240119P05200000 | 2022-05-19 10:58AM EDT | 5,200.00 | 3,025.80 | 2,744.00 | 2,760.95 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN240119P05300000 | 2022-05-12 12:10PM EDT | 5,300.00 | 3,190.04 | 2,844.00 | 2,861.45 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119P05400000 | 2022-05-12 2:24PM EDT | 5,400.00 | 3,290.04 | 2,944.00 | 2,960.95 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
